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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 49.2598
CLOSE 49.1977
Low
LOW 40.51
High
HIGH 56.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 50.01 | 51.37 | 49.79 | 51.09 |
| 01/03/2019 | 50.8 | 50.94 | 48.4 | 49 |
| 01/04/2019 | 49.82 | 52.45 | 49.82 | 52.19 |
| 01/07/2019 | 52.87 | 53.65 | 51.72 | 51.91 |
| 01/08/2019 | 52.2 | 52.8 | 51.62 | 52.41 |
| 01/09/2019 | 53.16 | 54.06 | 52.83 | 53.69 |
| 01/10/2019 | 53.23 | 53.29 | 52.27 | 53.1 |
| 01/11/2019 | 53.26 | 53.46 | 52.38 | 52.38 |
| 01/14/2019 | 51.98 | 52.7 | 51.43 | 52.6 |
| 01/15/2019 | 52.85 | 53.2 | 51.87 | 52.35 |
| 01/16/2019 | 52.4 | 52.82 | 52.2 | 52.65 |
| 01/17/2019 | 52.44 | 54.71 | 52.27 | 54.23 |
| 01/18/2019 | 54.95 | 55.6 | 54.25 | 54.76 |
| 01/21/2019 | 54.85 | 55.35 | 54.39 | 55.28 |
| 01/22/2019 | 54.48 | 55.08 | 54.35 | 55.08 |
| 01/23/2019 | 55.46 | 55.9 | 55.33 | 55.65 |
| 01/24/2019 | 55.8 | 56.2 | 55.5 | 56.15 |
| 01/28/2019 | 45 | 45 | 42.36 | 42.36 |
| 01/29/2019 | 43.27 | 44.69 | 42.6 | 42.74 |
| 01/30/2019 | 46.25 | 46.8 | 44.98 | 46.6 |
| 01/31/2019 | 46.99 | 47.44 | 45.5 | 45.5 |
| 02/01/2019 | 45.72 | 46.33 | 45.58 | 46.25 |
| 02/04/2019 | 46 | 46.1 | 44.05 | 44.68 |
| 02/05/2019 | 44.45 | 45.21 | 43.81 | 44.52 |
| 02/06/2019 | 44 | 44.4 | 42.46 | 42.46 |
| 02/07/2019 | 42.15 | 42.79 | 41.21 | 41.59 |
| 02/08/2019 | 40.64 | 43.59 | 40.51 | 43.16 |
| 02/11/2019 | 43.86 | 44.05 | 41.89 | 42.02 |
| 02/12/2019 | 42.5 | 44.33 | 42.05 | 44.3 |
| 02/13/2019 | 44.31 | 45.99 | 44.3 | 45.49 |
| 02/14/2019 | 45.39 | 45.94 | 45.05 | 45.66 |
| 02/15/2019 | 45.4 | 46.02 | 45.19 | 45.88 |
| 02/18/2019 | 45.79 | 46.15 | 44.9 | 45.25 |
| 02/19/2019 | 45.5 | 45.94 | 45.23 | 45.49 |
| 02/20/2019 | 45.9 | 46.08 | 44.94 | 45.8 |
| 02/21/2019 | 45.84 | 46.09 | 45.13 | 45.38 |
| 02/22/2019 | 45.7 | 47.06 | 45.57 | 46.99 |
| 02/25/2019 | 47.35 | 47.75 | 46.4 | 47.12 |
| 02/26/2019 | 46.79 | 47.29 | 46.6 | 47.2 |
| 02/27/2019 | 47.25 | 47.25 | 46.34 | 46.83 |
| 02/28/2019 | 46.58 | 47.1 | 46.1 | 47.1 |
| 03/01/2019 | 47.29 | 47.5 | 44.55 | 46.74 |
| 03/07/2019 | 47.83 | 48.96 | 47.72 | 48.86 |
| 03/08/2019 | 48.26 | 48.89 | 47.65 | 48.85 |
| 03/11/2019 | 48.9 | 49.95 | 48.61 | 49.88 |
| 03/12/2019 | 49.8 | 50.33 | 49.55 | 49.97 |
| 03/13/2019 | 49.94 | 51 | 49.7 | 50.7 |
| 03/14/2019 | 50.8 | 50.93 | 50.2 | 50.71 |
| 03/15/2019 | 50.8 | 51.24 | 50.4 | 50.55 |
| 03/18/2019 | 50.25 | 50.67 | 49.83 | 50.46 |
| 03/19/2019 | 50.7 | 52.39 | 50.59 | 51.9 |
| 03/20/2019 | 51.45 | 51.68 | 50.4 | 50.56 |
| 03/21/2019 | 50.53 | 51.47 | 50.51 | 50.89 |
| 03/22/2019 | 50.47 | 51.33 | 49.7 | 50.05 |
| 03/25/2019 | 49.6 | 50.31 | 49.16 | 49.55 |
| 03/26/2019 | 49.81 | 50.7 | 49.8 | 50.28 |
| 03/27/2019 | 50.05 | 50.74 | 49.31 | 49.6 |
| 03/28/2019 | 50.51 | 50.6 | 48.62 | 49.3 |
| 03/29/2019 | 49.95 | 51.6 | 49.95 | 50.93 |
| 04/01/2019 | 52.35 | 53.05 | 52.1 | 52.6 |
| 04/02/2019 | 53.05 | 53.3 | 51.63 | 51.63 |
| 04/03/2019 | 52.78 | 52.83 | 51.61 | 51.78 |
| 04/04/2019 | 52 | 52.46 | 51.62 | 52.16 |
| 04/05/2019 | 52.2 | 52.36 | 51.7 | 51.98 |
| 04/08/2019 | 52.5 | 53.39 | 52.36 | 53.39 |
| 04/09/2019 | 53.18 | 53.3 | 52.3 | 52.35 |
| 04/10/2019 | 52.74 | 52.74 | 51.52 | 51.76 |
| 04/11/2019 | 51.5 | 51.86 | 50.93 | 51.79 |
| 04/12/2019 | 52.09 | 52.72 | 51.31 | 51.48 |
| 04/15/2019 | 51.59 | 51.72 | 50.78 | 51.33 |
| 04/16/2019 | 51.27 | 53.16 | 50.84 | 53.1 |
| 04/17/2019 | 53.16 | 53.8 | 51.7 | 52.25 |
| 04/18/2019 | 52.2 | 52.97 | 52.01 | 52.58 |
| 04/22/2019 | 51.95 | 52 | 50.8 | 51.3 |
| 04/23/2019 | 51.59 | 51.92 | 51.28 | 51.92 |
| 04/24/2019 | 51.55 | 51.74 | 50.16 | 50.36 |
| 04/25/2019 | 50.23 | 50.43 | 49.38 | 50.33 |
| 04/26/2019 | 50.48 | 50.65 | 49.52 | 50.42 |
| 04/29/2019 | 50.94 | 51.06 | 50.12 | 50.25 |
| 04/30/2019 | 50.22 | 50.69 | 49.76 | 50.1 |
| 05/02/2019 | 49.28 | 49.28 | 48.72 | 48.94 |
| 05/03/2019 | 49.45 | 50.63 | 49.39 | 50.4 |
| 05/06/2019 | 49.6 | 49.75 | 49.09 | 49.66 |
| 05/07/2019 | 49.35 | 49.7 | 48.72 | 49.7 |
| 05/08/2019 | 49.82 | 50.14 | 48.94 | 49 |
| 05/09/2019 | 49 | 49.01 | 48.05 | 48.54 |
| 05/10/2019 | 48.3 | 49.8 | 48.06 | 49.46 |
| 05/13/2019 | 48.53 | 48.75 | 47.43 | 47.43 |
| 05/14/2019 | 48.18 | 48.35 | 47.35 | 47.59 |
| 05/15/2019 | 47.15 | 48.45 | 47.02 | 47.95 |
| 05/16/2019 | 48.55 | 48.93 | 45.82 | 46.4 |
| 05/17/2019 | 46.4 | 47.72 | 46.3 | 47.72 |
| 05/20/2019 | 47.62 | 47.74 | 46.63 | 46.75 |
| 05/21/2019 | 47.1 | 47.96 | 46.09 | 47.41 |
| 05/22/2019 | 47.78 | 48.69 | 47.37 | 47.46 |
| 05/23/2019 | 47.07 | 47.9 | 46.42 | 47.82 |
| 05/24/2019 | 48.64 | 49.43 | 48.31 | 48.31 |
| 05/27/2019 | 49 | 50.25 | 48.9 | 50.19 |
| 05/28/2019 | 49.95 | 50.95 | 49.85 | 50.25 |
| 05/29/2019 | 49.52 | 49.85 | 49.15 | 49.7 |
| 05/30/2019 | 49.71 | 50.13 | 49.44 | 50.01 |
| 05/31/2019 | 49.51 | 51 | 48.71 | 49 |
| 06/03/2019 | 49.35 | 49.6 | 48.44 | 48.83 |
| 06/04/2019 | 49.18 | 49.35 | 48.3 | 49.11 |
| 06/05/2019 | 49.28 | 49.43 | 47.86 | 48.39 |
| 06/06/2019 | 48.89 | 48.94 | 48.31 | 48.8 |
| 06/07/2019 | 49.05 | 49.1 | 48.36 | 48.66 |
| 06/10/2019 | 48.95 | 49.23 | 48.33 | 48.34 |
| 06/11/2019 | 49.76 | 51.48 | 49.66 | 51.43 |
| 06/12/2019 | 51.55 | 52.09 | 50.93 | 51.49 |
| 06/13/2019 | 51.9 | 52.25 | 51.59 | 51.85 |
| 06/14/2019 | 51.7 | 51.82 | 51.15 | 51.4 |
| 06/17/2019 | 51 | 51.33 | 50.2 | 50.2 |
| 06/18/2019 | 51 | 52.42 | 51 | 52 |
| 06/19/2019 | 53 | 53.1 | 51.83 | 52.3 |
| 06/21/2019 | 52.75 | 52.93 | 52.1 | 52.44 |
| 06/24/2019 | 52.48 | 52.48 | 52.1 | 52.4 |
| 06/25/2019 | 52.19 | 52.47 | 51.34 | 51.38 |
| 06/26/2019 | 51.5 | 52.04 | 51.37 | 51.58 |
| 06/27/2019 | 52.15 | 52.15 | 51.52 | 51.7 |
| 06/28/2019 | 52.07 | 52.2 | 51.69 | 51.82 |
| 07/01/2019 | 53.1 | 53.79 | 53.1 | 53.65 |
| 07/02/2019 | 54.1 | 54.16 | 50.02 | 51.39 |
| 07/03/2019 | 51.77 | 51.97 | 51.15 | 51.29 |
| 07/04/2019 | 51.68 | 52.1 | 51.15 | 51.67 |
| 07/05/2019 | 50.4 | 50.58 | 49.76 | 50.36 |
| 07/08/2019 | 50.65 | 51.6 | 50.46 | 50.95 |
| 07/10/2019 | 51.61 | 52.56 | 51.4 | 52.13 |
| 07/11/2019 | 51.87 | 52.5 | 51.72 | 52.05 |
| 07/12/2019 | 52.46 | 52.78 | 51.73 | 51.81 |
| 07/15/2019 | 52.46 | 52.93 | 52.25 | 52.69 |
| 07/16/2019 | 53.2 | 53.47 | 52.79 | 53.05 |
| 07/17/2019 | 52.99 | 53.12 | 52.46 | 52.69 |
| 07/18/2019 | 52.61 | 52.82 | 52.23 | 52.59 |
| 07/19/2019 | 52.81 | 53.23 | 52.55 | 52.72 |
| 07/22/2019 | 52.18 | 52.66 | 51.81 | 52.45 |
| 07/23/2019 | 52.4 | 52.6 | 51.76 | 51.76 |
| 07/24/2019 | 51.09 | 51.26 | 50.55 | 50.65 |
| 07/25/2019 | 51 | 51.12 | 50.1 | 50.49 |
| 07/26/2019 | 51 | 51.05 | 50.18 | 50.23 |
| 07/29/2019 | 50.3 | 50.6 | 49.8 | 50.26 |
| 07/30/2019 | 50.17 | 50.58 | 50.01 | 50.01 |
| 07/31/2019 | 50.38 | 50.55 | 49.22 | 49.81 |
| 08/01/2019 | 49.24 | 49.34 | 48.25 | 48.4 |
| 08/02/2019 | 48.2 | 48.29 | 47.41 | 47.84 |
| 08/05/2019 | 46.6 | 46.6 | 45.76 | 46 |
| 08/06/2019 | 46.46 | 46.97 | 46.29 | 46.62 |
| 08/07/2019 | 45.85 | 46.48 | 45.45 | 46.48 |
| 08/08/2019 | 47.3 | 47.49 | 46.92 | 47.18 |
| 08/09/2019 | 46.7 | 46.81 | 45.49 | 45.49 |
| 08/12/2019 | 45.15 | 45.99 | 45.03 | 45.16 |
| 08/13/2019 | 45.55 | 46.8 | 45.35 | 46.5 |
| 08/14/2019 | 45.98 | 45.98 | 44.73 | 44.88 |
| 08/15/2019 | 45.01 | 45.5 | 43.17 | 43.89 |
| 08/16/2019 | 44.45 | 44.7 | 43.48 | 43.69 |
| 08/19/2019 | 44.29 | 44.43 | 43.21 | 43.65 |
| 08/20/2019 | 43.51 | 44.49 | 42.9 | 43.84 |
| 08/21/2019 | 43.6 | 44.33 | 43.07 | 44.15 |
| 08/22/2019 | 44.38 | 44.38 | 43.55 | 43.89 |
| 08/23/2019 | 43.83 | 44.59 | 42.9 | 43.28 |
| 08/26/2019 | 43.49 | 43.65 | 42.54 | 42.8 |
| 08/27/2019 | 43.15 | 43.91 | 42.44 | 43.32 |
| 08/28/2019 | 43.31 | 44.17 | 43.04 | 43.48 |
| 08/29/2019 | 44.11 | 45.25 | 43.96 | 45.1 |
| 08/30/2019 | 45.99 | 46.33 | 45.27 | 45.57 |
| 09/02/2019 | 46.55 | 46.67 | 45.85 | 46.01 |
| 09/03/2019 | 46 | 46.05 | 45.34 | 45.52 |
| 09/04/2019 | 46.05 | 46.52 | 45.97 | 46.52 |
| 09/05/2019 | 46.95 | 47.19 | 46.52 | 46.52 |
| 09/06/2019 | 46.45 | 46.69 | 46.09 | 46.45 |
| 09/09/2019 | 46.7 | 47.89 | 46.29 | 47.89 |
| 09/10/2019 | 47.88 | 48.5 | 47.2 | 48.24 |
| 09/11/2019 | 48.6 | 48.6 | 47.58 | 47.95 |
| 09/12/2019 | 48.62 | 49.77 | 48.6 | 49.69 |
| 09/13/2019 | 49.96 | 50.3 | 49.66 | 49.79 |
| 09/16/2019 | 49.4 | 49.44 | 48.35 | 48.59 |
| 09/17/2019 | 48.25 | 49.15 | 48.23 | 48.9 |
| 09/18/2019 | 49 | 49 | 47.98 | 48.4 |
| 09/19/2019 | 48.4 | 48.58 | 47.76 | 48.32 |
| 09/20/2019 | 48.66 | 48.74 | 48 | 48.42 |
| 09/23/2019 | 48.19 | 48.58 | 47.96 | 48.1 |
| 09/24/2019 | 47.71 | 47.88 | 46.78 | 46.93 |
| 09/25/2019 | 47.03 | 48.02 | 46.83 | 47.86 |
| 09/26/2019 | 48.1 | 48.28 | 47.53 | 47.86 |
| 09/27/2019 | 48.15 | 48.35 | 47.27 | 47.66 |
| 09/30/2019 | 47.65 | 48.04 | 47.21 | 47.75 |
| 10/01/2019 | 47.85 | 48.88 | 47.66 | 47.71 |
| 10/02/2019 | 46.9 | 46.9 | 45.1 | 45.1 |
| 10/03/2019 | 45.32 | 45.81 | 44.22 | 45.44 |
| 10/04/2019 | 45.7 | 46.79 | 45.68 | 46.59 |
| 10/07/2019 | 46.3 | 46.98 | 46.04 | 46.04 |
| 10/08/2019 | 46.3 | 46.37 | 45.32 | 45.32 |
| 10/09/2019 | 45.67 | 46.04 | 45.33 | 45.67 |
| 10/10/2019 | 46.06 | 47.45 | 46.06 | 47.24 |
| 10/11/2019 | 48.03 | 48.92 | 48 | 48.64 |
| 10/14/2019 | 48.2 | 48.25 | 47.56 | 47.99 |
| 10/15/2019 | 47.88 | 48.29 | 47.53 | 47.91 |
| 10/16/2019 | 47.39 | 47.52 | 46.64 | 46.8 |
| 10/17/2019 | 46.99 | 47.05 | 46.61 | 46.71 |
| 10/18/2019 | 46.89 | 47.18 | 46.02 | 46.03 |
| 10/21/2019 | 46.42 | 47.21 | 46.26 | 47.21 |
| 10/22/2019 | 47.28 | 47.54 | 47.1 | 47.3 |
| 10/23/2019 | 47.6 | 47.83 | 47.03 | 47.11 |
| 10/24/2019 | 47.46 | 47.57 | 46.52 | 46.75 |
| 10/25/2019 | 47.75 | 48.56 | 47.55 | 48.56 |
| 10/28/2019 | 48.65 | 48.8 | 48.34 | 48.7 |
| 10/29/2019 | 48.41 | 48.8 | 48.08 | 48.65 |
| 10/30/2019 | 48.4 | 48.62 | 47.69 | 48.59 |
| 10/31/2019 | 48.1 | 48.48 | 46.86 | 47.2 |
| 11/01/2019 | 47.8 | 48.7 | 47.76 | 48.44 |
| 11/04/2019 | 49.08 | 49.82 | 49.08 | 49.82 |
| 11/05/2019 | 50.07 | 50.28 | 49.43 | 49.87 |
| 11/06/2019 | 49.9 | 49.97 | 48.9 | 49.69 |
| 11/07/2019 | 49.84 | 50.53 | 49.54 | 50.11 |
| 11/08/2019 | 49.33 | 49.55 | 48.81 | 49.18 |
| 11/11/2019 | 48.44 | 48.44 | 47.96 | 48.13 |
| 11/12/2019 | 48.3 | 48.49 | 47.9 | 47.9 |
| 11/13/2019 | 47.65 | 48.06 | 46.97 | 47.12 |
| 11/14/2019 | 47.35 | 47.58 | 46.96 | 47 |
| 11/18/2019 | 47.72 | 48.05 | 47.48 | 47.61 |
| 11/19/2019 | 48.11 | 48.49 | 47.72 | 48.17 |
| 11/21/2019 | 47.76 | 48.42 | 47.7 | 48.42 |
| 11/22/2019 | 48.55 | 50.03 | 48.55 | 50.03 |
| 11/25/2019 | 50.54 | 51.18 | 50.43 | 50.86 |
| 11/26/2019 | 50.6 | 51.5 | 50.46 | 51.22 |
| 11/27/2019 | 50.93 | 51.2 | 50.13 | 50.58 |
| 11/28/2019 | 50.56 | 50.88 | 49.69 | 50.37 |
| 11/29/2019 | 50.37 | 50.47 | 49.82 | 49.98 |
| 12/02/2019 | 50.15 | 51.69 | 50.11 | 51.34 |
| 12/03/2019 | 51.25 | 51.26 | 50.25 | 50.42 |
| 12/04/2019 | 50.83 | 51.03 | 50.53 | 50.92 |
| 12/05/2019 | 50.7 | 51.08 | 50.55 | 50.95 |
| 12/06/2019 | 51.25 | 51.69 | 51.03 | 51.35 |
| 12/09/2019 | 52.25 | 52.49 | 51.33 | 51.44 |
| 12/10/2019 | 51.22 | 51.43 | 50.9 | 51.2 |
| 12/11/2019 | 51.38 | 52.05 | 51.22 | 51.83 |
| 12/12/2019 | 52.1 | 53.06 | 51.73 | 52.95 |
| 12/13/2019 | 53.3 | 54 | 52.84 | 53.76 |
| 12/16/2019 | 54.5 | 54.67 | 53.34 | 53.34 |
| 12/17/2019 | 53.25 | 53.71 | 53.05 | 53.42 |
| 12/18/2019 | 53.28 | 53.54 | 52.6 | 53.47 |
| 12/19/2019 | 53.5 | 54.24 | 53.22 | 54 |
| 12/20/2019 | 54.77 | 54.99 | 54.15 | 54.79 |
| 12/23/2019 | 54.9 | 54.98 | 54.4 | 54.58 |
| 12/26/2019 | 54.81 | 55 | 54.51 | 54.79 |
| 12/27/2019 | 53.99 | 54 | 53.42 | 53.6 |
| 12/30/2019 | 53.65 | 53.86 | 53.2 | 53.3 |