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
VALE3.SA: Vale S.A. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.501
CLOSE 47.3142
Low
LOW 22.1
High
HIGH 73.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 59.25 | 59.29 | 57.55 | 57.9 |
| 01/03/2008 | 58.06 | 58.86 | 57.89 | 58.2 |
| 01/04/2008 | 58.7 | 59 | 55.7 | 56.1 |
| 01/07/2008 | 56.48 | 56.7 | 53.68 | 55.1 |
| 01/08/2008 | 56 | 57.12 | 55.95 | 56.2 |
| 01/09/2008 | 55.51 | 56.19 | 54.45 | 55.6 |
| 01/10/2008 | 55.9 | 57.01 | 55.4 | 56.81 |
| 01/11/2008 | 56.9 | 57.2 | 56.06 | 56.1 |
| 01/14/2008 | 56.1 | 57 | 55.53 | 56 |
| 01/15/2008 | 55.38 | 55.89 | 53.51 | 53.9 |
| 01/16/2008 | 52.8 | 53.9 | 49.88 | 51.41 |
| 01/17/2008 | 51.5 | 53.61 | 49.5 | 51.05 |
| 01/18/2008 | 52.28 | 53.3 | 49.9 | 51.59 |
| 01/21/2008 | 48 | 48.95 | 46.22 | 46.22 |
| 01/22/2008 | 47.1 | 49.5 | 45.5 | 47.6 |
| 01/23/2008 | 46.7 | 47.17 | 43.85 | 45 |
| 01/24/2008 | 49 | 50.9 | 47.7 | 50.12 |
| 01/28/2008 | 49.01 | 50.25 | 47.49 | 50.25 |
| 01/29/2008 | 51.11 | 51.96 | 50 | 51.08 |
| 01/30/2008 | 50.85 | 52.39 | 50.2 | 52.39 |
| 01/31/2008 | 51.4 | 52.1 | 49.01 | 51.83 |
| 02/01/2008 | 53.61 | 55 | 52.99 | 54.9 |
| 02/06/2008 | 53.17 | 54.7 | 52.81 | 53.11 |
| 02/07/2008 | 52.46 | 53.43 | 51.41 | 52.4 |
| 02/08/2008 | 53.1 | 54.27 | 52.52 | 53.5 |
| 02/11/2008 | 53.4 | 55.55 | 53.4 | 55.5 |
| 02/12/2008 | 56.5 | 57.8 | 55.91 | 55.91 |
| 02/13/2008 | 56.21 | 56.99 | 55.46 | 56.79 |
| 02/14/2008 | 57.3 | 57.48 | 56.3 | 56.31 |
| 02/15/2008 | 55.89 | 55.89 | 54.36 | 55.22 |
| 02/18/2008 | 58.99 | 58.99 | 57.53 | 57.59 |
| 02/19/2008 | 58.5 | 59.4 | 57.85 | 57.91 |
| 02/20/2008 | 57.31 | 60.01 | 56.94 | 60 |
| 02/21/2008 | 60.99 | 61.34 | 59.11 | 59.8 |
| 02/22/2008 | 60.3 | 60.73 | 58.59 | 60.7 |
| 02/25/2008 | 60.69 | 61.17 | 60 | 60.7 |
| 02/26/2008 | 60.3 | 61.25 | 59.8 | 60.7 |
| 02/27/2008 | 60.4 | 61.53 | 60.25 | 60.51 |
| 02/28/2008 | 60.95 | 62.65 | 60.95 | 62.5 |
| 02/29/2008 | 61.39 | 61.9 | 58.66 | 58.66 |
| 03/03/2008 | 58.85 | 59.35 | 57.25 | 58.3 |
| 03/04/2008 | 58.15 | 58.8 | 56.38 | 57.06 |
| 03/05/2008 | 57.8 | 59.25 | 57.6 | 58.77 |
| 03/06/2008 | 58.5 | 59.06 | 57.23 | 57.23 |
| 03/07/2008 | 56.7 | 57.5 | 55.66 | 56.02 |
| 03/10/2008 | 55.69 | 55.99 | 53.68 | 54.5 |
| 03/11/2008 | 55.6 | 56.74 | 54.87 | 56.74 |
| 03/12/2008 | 56.8 | 58.39 | 56.78 | 57.3 |
| 03/13/2008 | 56.49 | 58.35 | 55.5 | 57.6 |
| 03/14/2008 | 58.78 | 58.9 | 56.65 | 58.9 |
| 03/17/2008 | 56.7 | 57.11 | 54.54 | 55.33 |
| 03/18/2008 | 56.82 | 57.16 | 55.6 | 57.08 |
| 03/19/2008 | 56.6 | 56.96 | 53.16 | 53.16 |
| 03/20/2008 | 52.8 | 53.91 | 51.9 | 52.73 |
| 03/24/2008 | 53.71 | 56.15 | 53.6 | 55.45 |
| 03/25/2008 | 56.25 | 57.65 | 55.9 | 57.02 |
| 03/26/2008 | 60.33 | 60.54 | 58.98 | 59.51 |
| 03/27/2008 | 60.2 | 60.9 | 59.28 | 59.75 |
| 03/28/2008 | 59.8 | 60.19 | 58.8 | 59.8 |
| 03/31/2008 | 59.39 | 60.93 | 59.33 | 60.5 |
| 04/01/2008 | 60.5 | 61.97 | 60 | 61.75 |
| 04/02/2008 | 61.81 | 62.02 | 60.42 | 61.1 |
| 04/03/2008 | 60.9 | 62.44 | 60.22 | 61.87 |
| 04/04/2008 | 61.7 | 62.93 | 61.26 | 62.51 |
| 04/07/2008 | 63 | 65.12 | 61.97 | 62.41 |
| 04/08/2008 | 61.94 | 63.93 | 61.54 | 62.7 |
| 04/09/2008 | 62.6 | 63 | 60.91 | 61.6 |
| 04/10/2008 | 61.35 | 61.49 | 59.9 | 61.21 |
| 04/11/2008 | 60 | 61.3 | 59.99 | 60.11 |
| 04/14/2008 | 59.89 | 59.89 | 58.93 | 59.32 |
| 04/15/2008 | 59.7 | 61 | 59.7 | 60.77 |
| 04/16/2008 | 61.6 | 63.15 | 61.29 | 62.61 |
| 04/17/2008 | 62.2 | 63.2 | 61.66 | 62.65 |
| 04/18/2008 | 62.9 | 63.3 | 61.91 | 63.2 |
| 04/22/2008 | 64.5 | 66.1 | 63.8 | 65.26 |
| 04/23/2008 | 65.6 | 65.7 | 64.39 | 64.8 |
| 04/24/2008 | 64.7 | 65.28 | 62.25 | 62.25 |
| 04/25/2008 | 61.35 | 63.3 | 61 | 63 |
| 04/28/2008 | 63.3 | 64.6 | 63.04 | 63.86 |
| 04/29/2008 | 64.2 | 64.2 | 62.3 | 62.3 |
| 04/30/2008 | 62.3 | 65.99 | 62.3 | 65.64 |
| 05/02/2008 | 65.49 | 66.4 | 64.74 | 65.4 |
| 05/05/2008 | 66.21 | 67.25 | 65.7 | 66.6 |
| 05/06/2008 | 66.28 | 67.99 | 66.17 | 67.82 |
| 05/07/2008 | 67.8 | 68.2 | 65.89 | 65.95 |
| 05/08/2008 | 66.7 | 67.63 | 66.6 | 66.74 |
| 05/09/2008 | 66.4 | 67 | 65.92 | 66.41 |
| 05/12/2008 | 66.71 | 67.51 | 65.92 | 67.31 |
| 05/13/2008 | 67.7 | 68.02 | 66.94 | 67.5 |
| 05/14/2008 | 68.5 | 69.59 | 67.26 | 67.26 |
| 05/15/2008 | 67.8 | 69.74 | 67.5 | 69.6 |
| 05/16/2008 | 70.2 | 72.09 | 70.2 | 72.09 |
| 05/19/2008 | 72.3 | 72.65 | 71 | 71.5 |
| 05/20/2008 | 70.4 | 71.66 | 69.3 | 71.5 |
| 05/21/2008 | 71.5 | 71.58 | 69.2 | 69.2 |
| 05/23/2008 | 68.3 | 68.7 | 66.37 | 68.25 |
| 05/26/2008 | 68.2 | 68.88 | 67.5 | 67.5 |
| 05/27/2008 | 67.79 | 67.79 | 65.35 | 66.19 |
| 05/28/2008 | 66.5 | 67.66 | 65 | 67.66 |
| 05/29/2008 | 67 | 67.5 | 64.45 | 64.45 |
| 05/30/2008 | 65 | 66.49 | 64.51 | 65.51 |
| 06/02/2008 | 65 | 66.58 | 64.65 | 65.29 |
| 06/03/2008 | 65.39 | 65.6 | 61.6 | 62.96 |
| 06/04/2008 | 62.3 | 62.45 | 60.36 | 60.74 |
| 06/05/2008 | 61.3 | 63.44 | 60.85 | 63.44 |
| 06/06/2008 | 63.5 | 63.5 | 60.8 | 61.79 |
| 06/09/2008 | 61.98 | 61.98 | 58.65 | 59.7 |
| 06/10/2008 | 58.5 | 58.92 | 57.2 | 58.4 |
| 06/11/2008 | 58.05 | 58.1 | 56.46 | 56.59 |
| 06/12/2008 | 73.8 | 73.8 | 55.9 | 58.15 |
| 06/13/2008 | 57 | 57.5 | 55.95 | 56.76 |
| 06/16/2008 | 56.5 | 57.31 | 55.27 | 56.8 |
| 06/17/2008 | 57.8 | 59.02 | 57.49 | 58.48 |
| 06/18/2008 | 57.85 | 58.9 | 57.5 | 58.17 |
| 06/19/2008 | 58.71 | 58.71 | 57.2 | 58.05 |
| 06/20/2008 | 57.51 | 57.85 | 55.44 | 55.44 |
| 06/23/2008 | 56.1 | 57.02 | 55.85 | 56.48 |
| 06/24/2008 | 56.16 | 58.35 | 55.85 | 57.49 |
| 06/25/2008 | 57.7 | 59.6 | 57.12 | 58.68 |
| 06/26/2008 | 57.6 | 58.38 | 56.1 | 56.6 |
| 06/27/2008 | 56.83 | 57.51 | 56 | 56.23 |
| 06/30/2008 | 56.6 | 57.83 | 56.56 | 57.4 |
| 07/01/2008 | 55.99 | 56.32 | 54.02 | 55.01 |
| 07/02/2008 | 55.05 | 55.75 | 51.75 | 52.19 |
| 07/03/2008 | 51.5 | 52.5 | 50.5 | 50.95 |
| 07/04/2008 | 50.52 | 52.09 | 50.3 | 51.5 |
| 07/07/2008 | 52 | 53.67 | 51.09 | 51.56 |
| 07/08/2008 | 51.4 | 52 | 49.4 | 51 |
| 07/10/2008 | 50 | 51.6 | 49.5 | 51 |
| 07/11/2008 | 51 | 51.69 | 49.87 | 50.17 |
| 07/14/2008 | 51.2 | 51.7 | 50.67 | 51 |
| 07/15/2008 | 50.05 | 50.45 | 48.82 | 49.91 |
| 07/16/2008 | 49.4 | 49.65 | 48.54 | 49.2 |
| 07/17/2008 | 47.4 | 47.8 | 45.33 | 46.54 |
| 07/18/2008 | 46.5 | 47.26 | 45.78 | 46.01 |
| 07/21/2008 | 47.06 | 47.7 | 46.54 | 47.7 |
| 07/22/2008 | 47 | 47.1 | 45.61 | 45.91 |
| 07/23/2008 | 46.11 | 47.12 | 45.58 | 45.87 |
| 07/24/2008 | 45.67 | 46.4 | 43.22 | 43.73 |
| 07/25/2008 | 43.3 | 43.81 | 41.34 | 43.5 |
| 07/28/2008 | 44.58 | 44.96 | 43.89 | 43.99 |
| 07/29/2008 | 44.5 | 45.1 | 44.35 | 45.05 |
| 07/30/2008 | 45.6 | 48.14 | 45.6 | 48.1 |
| 07/31/2008 | 48.25 | 48.51 | 46.6 | 47.34 |
| 08/01/2008 | 46.8 | 46.8 | 43.74 | 44.39 |
| 08/04/2008 | 43.8 | 43.8 | 40.81 | 41.19 |
| 08/05/2008 | 41.88 | 42.34 | 40.45 | 41.63 |
| 08/06/2008 | 42.6 | 43 | 41.69 | 42.2 |
| 08/07/2008 | 42.96 | 43.1 | 41.5 | 42.4 |
| 08/08/2008 | 41.5 | 42.31 | 41.16 | 41.69 |
| 08/11/2008 | 42 | 42 | 39.61 | 40.15 |
| 08/12/2008 | 40 | 40.95 | 39.32 | 39.92 |
| 08/13/2008 | 39.7 | 42.25 | 39.55 | 41.75 |
| 08/14/2008 | 42.26 | 43.01 | 41.95 | 42.2 |
| 08/15/2008 | 41.7 | 42.25 | 40.88 | 41.4 |
| 08/18/2008 | 41.6 | 42.1 | 40.11 | 40.48 |
| 08/19/2008 | 39.6 | 42.12 | 39.25 | 41.1 |
| 08/20/2008 | 42.3 | 43.7 | 42.25 | 43.36 |
| 08/21/2008 | 43.6 | 44.83 | 43.6 | 44.2 |
| 08/22/2008 | 44.23 | 44.85 | 42.88 | 43.48 |
| 08/25/2008 | 43.61 | 43.85 | 42.09 | 42.16 |
| 08/26/2008 | 41.8 | 42.82 | 41.66 | 42.2 |
| 08/27/2008 | 42.75 | 43.58 | 42.22 | 43.58 |
| 08/28/2008 | 44.16 | 44.5 | 42.94 | 43.8 |
| 08/29/2008 | 44 | 44.3 | 43.17 | 43.47 |
| 09/01/2008 | 42.99 | 43.01 | 42.45 | 42.79 |
| 09/02/2008 | 42.25 | 42.52 | 41.4 | 41.8 |
| 09/03/2008 | 42.55 | 43.7 | 41 | 41.6 |
| 09/04/2008 | 42.01 | 42.23 | 39.46 | 40.34 |
| 09/05/2008 | 39.56 | 40.79 | 38.74 | 40.79 |
| 09/08/2008 | 42.11 | 42.44 | 39.13 | 39.31 |
| 09/09/2008 | 38.8 | 39.16 | 37.36 | 37.36 |
| 09/10/2008 | 38.05 | 40.25 | 37.26 | 39.55 |
| 09/11/2008 | 38.9 | 41.6 | 38.16 | 41.6 |
| 09/12/2008 | 41.8 | 43.24 | 41 | 42.66 |
| 09/15/2008 | 40.3 | 41.64 | 38.87 | 38.9 |
| 09/16/2008 | 37.05 | 40.41 | 36.72 | 39.9 |
| 09/17/2008 | 39.45 | 39.74 | 36.35 | 37.1 |
| 09/18/2008 | 38.2 | 40.4 | 37 | 39.8 |
| 09/19/2008 | 42.5 | 43.95 | 41.23 | 43.1 |
| 09/22/2008 | 43.15 | 43.4 | 41.9 | 41.9 |
| 09/23/2008 | 41.15 | 41.61 | 38.5 | 38.83 |
| 09/24/2008 | 39.7 | 40 | 38.56 | 39.5 |
| 09/25/2008 | 39.95 | 40.88 | 39.4 | 40.88 |
| 09/26/2008 | 38.8 | 39.4 | 37.63 | 38.5 |
| 09/29/2008 | 36.8 | 37 | 32.42 | 33.8 |
| 09/30/2008 | 34.2 | 36.55 | 34 | 36.55 |
| 10/01/2008 | 36.45 | 36.66 | 34.21 | 36.39 |
| 10/02/2008 | 35.9 | 35.9 | 32 | 32.55 |
| 10/03/2008 | 33 | 34.7 | 31.75 | 32.74 |
| 10/06/2008 | 29.79 | 31.11 | 26.15 | 30.25 |
| 10/07/2008 | 30.5 | 31.9 | 28.36 | 29.02 |
| 10/08/2008 | 27.4 | 31.24 | 26.5 | 29 |
| 10/09/2008 | 30 | 31.05 | 27.5 | 27.94 |
| 10/10/2008 | 25.1 | 28.6 | 24.65 | 28.3 |
| 10/13/2008 | 30.65 | 32 | 28.48 | 32 |
| 10/14/2008 | 33.65 | 34.47 | 29.5 | 31.49 |
| 10/15/2008 | 28.98 | 29.3 | 24.99 | 25.64 |
| 10/16/2008 | 26 | 26.3 | 22.83 | 25 |
| 10/17/2008 | 23.79 | 26.71 | 23.6 | 25.2 |
| 10/20/2008 | 26 | 28.55 | 25.8 | 28.55 |
| 10/21/2008 | 27.8 | 29.96 | 27.3 | 28.84 |
| 10/22/2008 | 27.3 | 28.69 | 26.5 | 27.2 |
| 10/23/2008 | 26.29 | 27.65 | 24.4 | 25.65 |
| 10/24/2008 | 23.81 | 26.21 | 23.71 | 24.39 |
| 10/27/2008 | 24 | 24.35 | 22.1 | 22.1 |
| 10/28/2008 | 23.75 | 25.4 | 22.36 | 25.16 |
| 10/29/2008 | 26 | 27.34 | 25.25 | 25.94 |
| 10/30/2008 | 27.4 | 28.43 | 26.87 | 27.79 |
| 10/31/2008 | 26.73 | 28.53 | 26 | 28.39 |
| 11/03/2008 | 28.46 | 29.87 | 27.66 | 29 |
| 11/04/2008 | 30.13 | 31.65 | 29.89 | 31.04 |
| 11/05/2008 | 30.55 | 31.18 | 28.4 | 28.4 |
| 11/06/2008 | 27.2 | 28.12 | 26.1 | 27.5 |
| 11/07/2008 | 27.9 | 28.15 | 26.65 | 26.65 |
| 11/10/2008 | 28.6 | 29.47 | 27.44 | 27.9 |
| 11/11/2008 | 27.1 | 28.82 | 26.7 | 28.25 |
| 11/12/2008 | 27.42 | 28.08 | 26 | 26.41 |
| 11/13/2008 | 26 | 27.7 | 25.29 | 27.29 |
| 11/14/2008 | 27.8 | 27.94 | 26.1 | 27.05 |
| 11/17/2008 | 25.76 | 27.43 | 25.75 | 26.7 |
| 11/18/2008 | 26.05 | 26.53 | 25.06 | 25.55 |
| 11/19/2008 | 25.15 | 26.19 | 24.38 | 25 |
| 11/21/2008 | 23.38 | 23.85 | 22.52 | 22.8 |
| 11/24/2008 | 24.06 | 26.39 | 24.05 | 26.11 |
| 11/25/2008 | 26.04 | 27.69 | 25.4 | 26.81 |
| 11/26/2008 | 26.4 | 27.76 | 25.79 | 27.59 |
| 11/27/2008 | 27.25 | 27.65 | 26.8 | 27.05 |
| 11/28/2008 | 27.15 | 28.15 | 26.87 | 27.53 |
| 12/01/2008 | 26.05 | 26.46 | 25.21 | 25.5 |
| 12/02/2008 | 26 | 26 | 24.51 | 24.55 |
| 12/03/2008 | 24.5 | 24.95 | 23.57 | 24.87 |
| 12/04/2008 | 25 | 25.31 | 24.09 | 24.09 |
| 12/05/2008 | 23.46 | 23.85 | 22.81 | 23.55 |
| 12/08/2008 | 24.76 | 26.85 | 24.73 | 26.5 |
| 12/09/2008 | 26.55 | 27.31 | 25.55 | 26.87 |
| 12/10/2008 | 27.57 | 29.47 | 27.27 | 28.71 |
| 12/11/2008 | 28.8 | 30.03 | 28.11 | 28.11 |
| 12/12/2008 | 26.99 | 28.4 | 26.62 | 28.21 |
| 12/15/2008 | 28.41 | 29.35 | 28.22 | 28.39 |
| 12/16/2008 | 29.35 | 29.9 | 28.91 | 29.9 |
| 12/17/2008 | 29.91 | 30.99 | 29.5 | 30.3 |
| 12/18/2008 | 30.45 | 30.84 | 28.35 | 28.81 |
| 12/19/2008 | 28.52 | 29.5 | 28.15 | 28.69 |
| 12/22/2008 | 28.9 | 28.99 | 26.64 | 26.88 |
| 12/23/2008 | 27.25 | 27.75 | 25.86 | 25.86 |
| 12/26/2008 | 25.95 | 27.1 | 25.95 | 27.1 |
| 12/29/2008 | 27.51 | 27.84 | 26.39 | 27.04 |
| 12/30/2008 | 27.49 | 27.78 | 26.52 | 27.69 |