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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.6875
CLOSE 17.6715

Low

LOW 8.6

High

HIGH 31.65
DATEOPENHIGHLOWCLOSE
01/04/201612.4912.9812.4812.69
01/05/201612.6712.8412.4112.52
01/06/201612.0812.1111.5911.6
01/07/201611.2611.3710.8810.91
01/08/201611.0711.2510.5410.54
01/11/201610.510.7610.1410.24
01/12/201610.4610.469.389.41
01/13/20169.619.858.89
01/14/20169.159.738.949.65
01/15/20169.179.518.999.37
01/18/20169.319.718.898.89
01/19/20169.519.629.189.18
01/20/20168.979.318.719.21
01/21/20169.219.89.149.14
01/22/20169.459.758.989.03
01/26/20168.799.068.638.95
01/27/20168.959.638.869.41
01/28/20169.419.919.199.33
01/29/20169.329.829.049.72
02/01/20169.639.749.359.5
02/02/20169.199.318.68.6
02/03/20168.759.188.79.01
02/04/20169.5810.69.3610.34
02/05/201610.2910.7910.1310.23
02/11/20169.9510.069.619.87
02/12/201610.0510.4710.0510.25
02/15/201610.6810.810.5110.51
02/16/201610.5211.3810.5211.29
02/17/201611.6912.711.5111.91
02/18/201611.9212.1711.4911.51
02/19/201611.4112.1111.3711.83
02/22/201612.513.1712.4313.14
02/23/201612.9813.4412.3212.38
02/24/201611.7711.9511.4911.71
02/25/201611.1711.6210.9111.02
02/26/201611.3911.5410.8911
02/29/201611.2312.0211.1911.81
03/01/201612.212.9612.1412.81
03/02/201612.8114.2212.7414.22
03/03/201615.6215.6215.6215.62
03/04/201616.7218.3316.0316.55
03/07/201617.7518.616.6817.58
03/08/201616.8117.0915.0315.03
03/09/201615.3315.5314.0414.5
03/10/2016151513.2814
03/11/201614.0714.6513.7413.87
03/14/201613.914.1513.2813.44
03/15/201612.9913.5112.8113.48
03/16/201613.5214.8713.4114.82
03/17/201615.6216.0114.7815.5
03/18/201615.8916.114.9415.33
03/21/201615.4915.8814.8715.15
03/22/201614.9915.614.9515.43
03/23/201615.2915.3714.0514.12
03/24/201613.9915.2113.6815.05
03/28/201615.7215.7214.7815.17
03/29/201615.115.414.4415.09
03/30/201615.3816.3615.3215.54
03/31/201615.215.5614.8515.15
04/01/201614.8915.9214.6515.51
04/04/201615.6115.9114.7514.79
04/05/201614.515.5214.4615.29
04/06/201615.0815.4914.9115.07
04/07/201615.4215.4714.8515.01
04/08/201615.516.3415.3616.24
04/11/201616.4617.3416.4516.97
04/12/201617.519.117.3818.74
04/13/201619.7620.5919.319.57
04/14/201619.9120.0418.0218.2
04/15/201618.418.9517.7618.6
04/18/201618.719.4718.5619.05
04/19/201619.7520.9119.6220.46
04/20/201620.5722.1920.5321.76
04/22/201620.0120.5719.1919.33
04/25/201619.219.218.0218.06
04/26/201618.1219.0117.3518.69
04/27/201618.7119.6318.1819.45
04/28/201620.4720.8819.4519.79
04/29/201620.2620.9319.6919.69
05/02/201620.1420.3119.119.87
05/03/201619.1419.418.4618.66
05/04/201617.618.1717.217.4
05/05/201617.817.8316.316.66
05/06/201616.3717.4316.1716.88
05/09/201616.116.3415.0515.23
05/10/201615.615.9615.1315.87
05/11/201616.2316.4515.5815.94
05/12/201616.0616.2515.2215.44
05/13/201615.4115.8814.614.68
05/16/201614.615.6614.614.93
05/17/201615.1815.7414.6115.13
05/18/201614.8215.3114.6914.71
05/19/201614.3414.9214.0714.89
05/20/201615.2515.3913.9514.13
05/23/201613.6614.6813.6614.44
05/24/201614.6114.7913.9514.02
05/25/201614.114.7213.9914.62
05/27/201614.714.9114.2914.29
05/30/201614.3914.4714.1214.28
05/31/201614.0714.9313.9414.22
06/01/201614.0914.513.814.43
06/02/201614.3714.9514.2114.95
06/03/201615.2616.3215.1116.24
06/06/201616.6116.9316.2516.89
06/07/201616.8417.3516.4816.57
06/08/201616.7817.1616.5817
06/09/201616.816.815.4915.7
06/10/201615.1415.3214.8214.95
06/13/201614.6615.4914.515.2
06/14/201615.1115.3914.4214.63
06/15/201614.815.5114.7615
06/16/201614.7915.414.6415.23
06/17/201615.6415.9315.0815.28
06/20/201615.771615.5115.57
06/21/201615.6215.6715.1115.6
06/22/201615.8116.2415.815.85
06/23/201616.2616.6415.9516.59
06/24/201615.4815.8315.115.21
06/27/201615.3115.4514.6114.8
06/28/201615.215.6915.1715.46
06/29/201615.8816.0415.6515.71
06/30/201615.8916.3415.7216.27
07/01/201616.3116.8215.9616.62
07/04/201616.8617.1516.8616.97
07/05/201616.6117.0315.9416.06
07/06/201615.8416.3315.5116.29
07/07/201616.3516.7415.7316.02
07/08/201616.2616.6516.1216.19
07/11/201616.5516.9516.4716.86
07/12/201617.4417.9217.3717.69
07/13/201617.7517.9217.0717.82
07/14/201618.118.117.0517.35
07/15/201617.3617.6717.1317.34
07/18/201617.3517.617.0317.58
07/19/201617.2417.3316.5116.84
07/20/201616.8317.0316.416.51
07/21/201616.8917.5416.8417.4
07/22/201617.2817.3616.7517.15
07/25/201617.3417.4516.9417.42
07/26/201617.4518.617.3918.42
07/27/201618.619.0918.618.92
07/28/201619.0619.218.3819.04
07/29/201618.918.918.1118.5
08/01/201618.819.0817.917.9
08/02/201618.0118.4817.6517.99
08/03/201617.9118.9217.6518.82
08/04/201618.5819.0918.3718.76
08/05/201619.1119.2218.7318.97
08/08/201619.0519.3818.7618.98
08/09/201619.0519.3918.9118.99
08/10/201619.1919.2218.0918.09
08/11/201618.1518.4417.918.41
08/12/201618.3418.3817.7717.96
08/15/201618.0818.4918.0118.43
08/16/201618.5819.2518.5518.98
08/17/201618.819.1818.4219.12
08/18/201619.1419.3418.6718.92
08/19/201618.919.2918.6819.08
08/22/201618.9418.9418.2818.38
08/23/201618.7519.218.718.75
08/24/201618.618.818.0218.15
08/25/201618.218.5418.0918.18
08/26/201618.3118.617.5517.71
08/29/201617.8518.317.7518.1
08/30/201618.1118.1917.6117.65
08/31/201617.6517.716.8416.94
09/01/201617.0517.5317.0217.44
09/02/201617.718.3717.6518.24
09/05/201618.3918.3917.8517.9
09/06/201617.9918.3217.6918.27
09/08/201618.0118.1717.6617.79
09/09/201617.6617.7116.8616.86
09/12/201616.8417.5516.5817.49
09/13/201617.0817.1416.1616.27
09/14/201616.516.8616.3616.64
09/15/201616.781716.4516.64
09/16/201616.5816.616.2216.41
09/19/201616.7516.9216.4916.66
09/20/201616.7216.816.3816.7
09/21/201617.2117.6517.117.65
09/22/201617.8617.9617.3217.55
09/23/201617.4717.8417.3117.65
09/26/201617.3917.6817.3817.44
09/27/201617.3517.6317.117.6
09/28/201617.6818.2217.6518.19
09/29/201618.2118.4217.8717.99
09/30/201618.0218.0817.6617.81
10/03/201617.8518.2717.7518.1
10/04/201618.218.317.5617.65
10/05/201617.8818.0117.7117.86
10/06/201617.8417.9517.717.8
10/07/201617.9718.2817.7218
10/10/201618.2419.0918.1619.05
10/11/201618.8819.118.418.6
10/13/201618.2518.2517.717.75
10/14/201618.118.3317.9718.02
10/17/201618.0918.4517.9818.24
10/18/201618.518.8818.3418.77
10/19/201618.7618.9218.5118.62
10/20/201618.6719.1718.6519.1
10/21/201619.1520.218.8819.91
10/24/201620.320.6120.0220.3
10/25/201620.8321.3520.6221.35
10/26/201621.121.8620.8221.77
10/27/201622.122.3121.6622
10/28/201621.8522.4721.8322.14
10/31/201622.1522.3421.6622.08
11/01/201622.3722.6521.5722.3
11/03/201622.0522.6621.8821.96
11/04/201621.8122.1221.4421.61
11/07/201622.3923.2122.223.13
11/08/201623.0124.322.9823.97
11/09/201623.625.8923.3225
11/10/201625.9627.4125.826.87
11/11/201627.6928.0125.825.98
11/14/201625.8226.7425.5626.46
11/16/201625.0925.3224.1725.15
11/17/201625.4925.624.7424.74
11/18/201624.624.8723.7224.57
11/21/201624.7525.924.6525.83
11/22/201627.0727.8826.927.77
11/23/201627.7528.3727.3428.17
11/24/201628.2928.5327.5927.59
11/25/201627.5328.927.5128.9
11/28/20162931.0128.5931.01
11/29/201630.4330.4528.8629.18
11/30/201628.9829.5527.9228.06
12/01/201629.0730.2527.9128.47
12/02/201627.8129.4927.4529.49
12/05/201629.7730.1529.2129.6
12/06/201629.323029.1330
12/07/201630.8831.4830.4331.03
12/08/201631.331.653030.13
12/09/201630.2830.429.4629.61
12/12/201629.7930.0529.1929.49
12/13/201628.9529.5128.0628.33
12/14/201628.1528.6727.527.88
12/15/201627.828.6327.3428.23
12/16/201628.2828.5927.7527.75
12/19/201627.727.9425.9926.05
12/20/201626.2126.6425.9226.58
12/21/201626.7126.9426.2226.48
12/22/201625.926.0325.2125.38
12/23/201625.4625.7225.1825.19
12/26/201625.3326.0725.1425.99
12/27/201626.2326.3925.8325.86
12/28/201626.2126.9226.2126.68
12/29/201626.6826.8525.525.68