Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vale S.A. logo
VALE3.SA
Vale S.A.
13:12:21
79.93 R$
0.0000 (%0.00)
Previous Close: 79.94
Day Low₺79.5
Day High₺79.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VALE3.SA: Vale S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.5939
CLOSE 20.5905

Low

LOW 15.55

High

HIGH 25.23
DATEOPENHIGHLOWCLOSE
01/03/200519.1319.3818.5818.71
01/04/200518.7218.7517.8817.95
01/05/200518.0118.1117.617.83
01/06/200517.8417.9217.2517.75
01/07/200517.9718.517.8818.23
01/10/200518.1318.4217.9318.08
01/11/200518.2518.2517.717.98
01/12/200518.2518.3517.4517.87
01/13/200518.2318.8518.0818.75
01/14/200518.6519.8318.5219.63
01/17/200519.6519.7519.3819.38
01/18/200519.3719.7519.0819.55
01/19/200519.6319.7219.2619.42
01/20/200519.0219.618.6719.23
01/21/200519.2520.519.2520.02
01/24/20052020.762020.44
01/26/200520.320.52020.38
01/27/200520.1320.2519.7620.25
01/28/200520.120.1719.719.83
01/31/2005202019.6519.8
02/01/20052020.1119.7519.9
02/02/20052020.1719.719.7
02/03/200519.719.7319.3319.45
02/04/200519.4519.731919.42
02/09/200519.4819.4819.1319.13
02/10/200519.1519.3918.8319.03
02/11/200519.1119.2918.8318.95
02/14/200518.9519.3618.8819.25
02/15/200519.219.7319.219.63
02/16/200519.7519.819.4219.5
02/17/200519.8820.1719.519.95
02/18/20052020.5819.8820.33
02/21/200520.4820.8820.3120.88
02/22/200522.1322.5921.5821.65
02/23/200521.9622.5521.822.53
02/24/200522.7523.9722.7523.94
02/25/20052424.1322.6323.13
02/28/200523.523.522.4422.63
03/01/200522.5522.7521.921.9
03/02/200521.9122.5221.5522.42
03/03/200523.2523.3822.8823.13
03/04/200523.423.8823.2823.88
03/07/20052424.2523.5823.72
03/08/200523.623.6322.9123.3
03/09/200523.1723.6523.1223.12
03/10/200523.2123.3822.2122.6
03/11/20052323.0922.522.58
03/14/200522.5822.8322.0622.25
03/15/200522.522.6322.0522.08
03/16/200522.1322.1321.521.88
03/17/200521.7522.9321.5922.92
03/18/200522.8822.9422.3822.53
03/21/200522.9223.0822.2722.27
03/22/200522.4422.8722.0922.17
03/23/200522.0822.3820.8320.85
03/24/200521.5821.8521.1821.58
03/28/200521.7521.8720.9221.04
03/29/200521.0521.382020.05
03/30/200520.4520.7420.1520.68
03/31/200520.7521.3620.7521.25
04/01/200521.521.7521.0821.13
04/04/200520.9520.9520.4520.52
04/05/200520.7720.9520.1520.3
04/06/200520.520.519.9920
04/07/200520.2320.3819.9220.38
04/08/200520.3820.652020.38
04/11/200520.420.4120.0520.27
04/12/200520.2720.2719.6319.81
04/13/20052020.1318.8518.88
04/14/20051919.0117.8817.98
04/15/200517.6318.317.4817.88
04/18/200517.7718.217.5517.95
04/19/200518.2918.4718.1318.38
04/20/200518.5518.7518.1318.15
04/22/200518.5718.5717.7518.08
04/25/200518.0518.71818.58
04/26/200518.518.7218.1718.2
04/27/2005181817.5817.88
04/28/200517.5517.5516.7616.92
04/29/200517.2517.516.6717.13
05/02/200517.317.316.6617
05/03/200517.0317.2516.8316.91
05/04/200517.2517.4916.9317.38
05/05/200517.517.6516.9517.15
05/06/200517.3817.6117.2717.35
05/09/200517.5517.6317.2817.63
05/10/200517.6317.7516.9517.05
05/11/200517.1317.3716.6716.92
05/12/200516.9417.0615.9616.15
05/13/200516.216.2915.5516
05/16/20051616.715.7516.7
05/17/200516.5216.9216.3816.75
05/18/200516.9217.6916.9217.69
05/19/200517.3817.9217.2617.63
05/20/200517.6317.6717.2317.35
05/23/200517.2117.4517.2117.31
05/24/200517.1917.7517.1917.73
05/25/200517.7517.7517.2517.55
05/27/200517.7517.9117.5517.66
05/30/200517.6617.9617.6317.73
05/31/200517.8817.9217.3917.49
06/01/200517.4818.0517.3817.95
06/02/200518.0918.3317.8818.2
06/03/200518.118.3117.8818.24
06/06/200517.91817.6517.8
06/07/200517.7518.0217.4517.6
06/08/200517.7517.8617.3817.5
06/09/200517.3817.3816.9217.3
06/10/200517.217.517.0117.4
06/13/200517.517.5517.0817.34
06/14/200517.317.516.8517.5
06/15/200517.317.6116.9617.61
06/16/200517.7218.3317.7218.1
06/17/200518.218.5818.218.45
06/20/200518.2518.3617.7518.2
06/21/200518.0718.0717.6317.67
06/22/200517.7517.7517.2917.57
06/23/200517.5517.5516.8417.08
06/24/200517.0717.0716.6416.75
06/27/200516.7517.3516.5517.2
06/28/200517.3317.817.2317.65
06/29/200517.6517.7317.4517.5
06/30/200517.717.717.1917.33
07/01/200517.4617.717.2717.62
07/04/200517.2517.7317.2517.6
07/05/200517.517.7617.417.51
07/06/200517.51817.4417.94
07/07/200517.6317.9617.6317.92
07/08/200517.9418.6317.9218.45
07/11/200518.6318.8618.518.55
07/12/200518.5518.6518.2518.46
07/13/200518.4618.7918.4618.75
07/14/200518.7918.8518.4218.58
07/15/200518.3818.4318.0818.13
07/18/200518.1318.317.9218.17
07/19/20051818.5917.818.59
07/20/200518.3819.118.3819.02
07/21/200519.0319.518.819.5
07/22/200519.3819.819.2519.77
07/25/200519.4819.7519.2519.75
07/26/200519.519.7319.3519.6
07/27/200519.6519.719.4219.65
07/28/200519.6719.9219.5519.75
07/29/200519.8819.8819.2819.62
08/01/200519.3819.7219.3819.5
08/02/200519.720.0119.719.88
08/03/200519.9620.3119.7519.99
08/04/200519.6320.0619.5919.75
08/05/2005202019.3119.63
08/08/200519.7520.1519.6320.08
08/09/200520.0820.6920.0820.4
08/10/200520.4820.7520.1720.5
08/11/200520.621.1720.2520.43
08/12/200519.7520.6119.7520.55
08/15/200520.7520.7520.320.69
08/16/200520.620.7520.120.19
08/17/200520.1920.3119.8820.1
08/18/20052020.1319.7519.88
08/19/200519.9820.3519.6820.3
08/22/200520.520.7520.3320.72
08/23/200520.5920.6520.1620.38
08/24/200520.120.1319.7119.88
08/25/20052020.3319.7520.25
08/26/200520.220.3819.9520.13
08/29/20052020.3319.9220.27
08/30/200520.3920.3920.120.25
08/31/200520.3820.620.2420.27
09/01/200520.2720.6320.2520.58
09/02/200520.652120.5620.94
09/05/20052121.42121.38
09/06/200521.3521.3520.9221.19
09/08/200521.1621.220.9121.08
09/09/200521.1321.5421.1321.49
09/12/200521.3821.821.3821.5
09/13/200521.521.5821.1821.25
09/14/200521.2621.5521.1721.42
09/15/200521.6322.0821.621.98
09/16/200522.2222.922.2222.88
09/19/200522.8822.9222.5122.73
09/20/200522.6422.7522.4522.58
09/21/200522.523.9622.4523.8
09/22/200523.8323.8523.223.8
09/23/200523.8524.4523.7324.39
09/26/200524.4824.8123.8924.66
09/27/200524.5924.6723.9224.57
09/28/200524.7525.124.6324.67
09/29/200524.8324.852424.7
09/30/200524.824.924.324.75
10/03/200524.6324.6724.224.47
10/04/200524.4724.552424.09
10/05/200523.7523.7922.7722.85
10/06/200522.6922.8321.4921.92
10/07/200522.2522.522.0522.13
10/10/200522.32322.322.9
10/11/200523.2523.7523.0523.17
10/13/20052222.4621.6622.16
10/14/200522.4622.521.3822.5
10/17/200522.1522.422.0522.25
10/18/200522.3722.5621.4221.52
10/19/200521.2521.8320.821.55
10/20/200521.8621.9820.7720.94
10/21/200521.121.9220.8821.8
10/24/200521.822.6121.7922.61
10/25/200522.523.1122.122.24
10/26/200522.0422.9322.0222.73
10/27/200522.6522.942222.36
10/28/200522.522.7422.3822.46
10/31/200522.523.3422.523.29
11/01/200523.324.0523.323.95
11/03/200524.1324.5524.1224.25
11/04/200524.1224.2423.2523.62
11/07/200523.724.0523.5523.9
11/08/200523.82423.523.65
11/09/200523.7523.7522.9923.35
11/10/200523.2323.2321.9422.6
11/11/200522.522.8322.3422.83
11/14/200522.7522.9822.222.73
11/16/200522.7123.0522.5823.05
11/17/200523.2623.8123.2523.75
11/18/200523.7323.923.5523.83
11/21/200523.7523.9823.6323.95
11/22/200523.6124.2323.524.21
11/23/200524.2325.0324.2324.87
11/24/200524.6124.7524.524.59
11/25/200524.6324.9224.4824.72
11/28/200524.7224.9524.0824.08
11/29/200524.0824.4323.7524.15
11/30/200523.924.1523.6723.92
12/01/200524.0224.882424.7
12/02/200524.8825.2324.5124.71
12/05/200524.2724.7124.224.27
12/06/200523.9224.423.7523.92
12/07/200523.0623.8823.0623.06
12/08/200523.1523.3822.823.15
12/09/200523.723.8423.2523.7
12/12/200523.724.1323.5723.7
12/13/200523.952423.3823.95
12/14/200523.7524.1723.7123.75
12/15/200523.6623.8823.2523.66
12/16/20052424.223.8324
12/19/200523.9824.2323.7623.98
12/20/200523.692423.4823.69
12/21/200524.0524.2523.6924.05
12/22/200524.1324.1323.7524.13
12/23/200523.924.1723.8323.9
12/26/200523.7123.923.523.71
12/27/200523.822423.7123.82
12/28/200523.9224.1323.523.92
12/29/200523.8824.3623.4823.88