VALE3.SA: Vale S.A. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 95.725

CLOSE 95.5839

Low

LOW 61.85

High

HIGH 120.45

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	89.35	91.48	88.85	91.46
01/05/2021	91.46	93	90.52	93
01/06/2021	94.98	96.35	94.4	96.05
01/07/2021	96.61	102.53	96.61	102.32
01/08/2021	103.01	103.35	98.2	102
01/11/2021	100.25	101.98	99.7	101.98
01/12/2021	102.5	102.62	99.18	99.19
01/13/2021	98.87	98.92	95.74	96.22
01/14/2021	97.22	98.86	96.7	97.8
01/15/2021	96.58	97.2	93.2	93.55
01/18/2021	93.9	95.64	93.55	94.31
01/19/2021	94.5	94.57	91.9	94.06
01/20/2021	95	95.14	90.83	92.32
01/21/2021	92.3	96.1	92.14	93.36
01/22/2021	91.99	93.81	90.99	93.17
01/26/2021	92.99	94.16	91.36	91.75
01/27/2021	90.39	91.18	88.2	89.2
01/28/2021	88.2	91.35	88.1	91.1
01/29/2021	89.99	90.85	87.79	87.95
02/01/2021	90.01	91.27	88.58	91.27
02/02/2021	90.18	90.58	87.51	87.66
02/03/2021	88.85	91.42	88.6	90.43
02/04/2021	91.95	92.87	89.09	89.29
02/05/2021	90.2	92.77	89.55	92.69
02/08/2021	92.97	94.91	92.45	94.01
02/09/2021	94.6	95.22	92.32	94.25
02/10/2021	94.66	95.67	94.38	94.7
02/11/2021	95.47	95.47	93.1	93.1
02/12/2021	93.12	94.14	92.2	93.89
02/18/2021	97.36	98.4	96.02	97.4
02/19/2021	97.21	98.85	96.33	97.77
02/22/2021	96.5	98.52	94.04	95.35
02/23/2021	96.59	97.35	93.32	96.95
02/24/2021	97.13	98.21	95.86	97.93
02/25/2021	98.7	98.95	95.02	95.71
02/26/2021	96.55	97.7	94.02	94.52
03/01/2021	96	99.33	95.36	98.57
03/02/2021	97.5	102.18	94.94	101.6
03/03/2021	102	104	99.65	100.35
03/04/2021	99.4	101.49	97.52	98.86
03/05/2021	94.72	100.6	93.93	100.21
03/08/2021	99.2	101.93	98.9	99.67
03/09/2021	97.5	99.31	95.88	98.67
03/10/2021	97.5	97.84	95.72	97.15
03/11/2021	98.99	100.1	98.21	99.7
03/12/2021	99	99.44	96.71	97.4
03/15/2021	96.5	97.35	95.76	96.82
03/16/2021	97.04	97.84	96.02	96.51
03/17/2021	96.4	98.12	96.06	97.9
03/18/2021	97.7	98.27	95.53	96.16
03/19/2021	96.1	96.16	93.44	94.78
03/22/2021	93.52	93.84	91.85	93.21
03/23/2021	93.34	93.78	91.06	91.06
03/24/2021	92	94.64	91.81	93.15
03/25/2021	93.04	93.29	90.61	92.44
03/26/2021	93.74	95.73	93.39	95.53
03/29/2021	96	98.45	95.87	97.98
03/30/2021	97.91	98.5	96.58	97.07
03/31/2021	97.17	98.56	96.7	97.97
04/01/2021	98.5	98.86	96.13	97.39
04/05/2021	99.83	103.82	99.8	103.39
04/06/2021	103.8	104.56	102.05	102.05
04/07/2021	102.37	105.32	102.15	104.56
04/08/2021	104.94	105.3	104.12	104.5
04/09/2021	104	104.66	102.94	103
04/12/2021	102.9	103.63	102.21	103.4
04/13/2021	103.9	104.29	102.85	103.58
04/14/2021	103.97	107.78	103.77	107
04/15/2021	108.66	109.88	107.55	108.21
04/16/2021	108.64	109.11	107.5	108.67
04/19/2021	109	109.88	107.64	107.73
04/20/2021	107.95	108.35	105.02	106.16
04/22/2021	107.24	107.24	104.34	106.23
04/23/2021	107.15	108.1	106.46	107.99
04/26/2021	109.95	110.69	108.15	108.57
04/27/2021	108.88	110.6	108.52	110.12
04/28/2021	110.56	112.43	109.33	111.92
04/29/2021	112.19	112.95	110.89	111.95
04/30/2021	110.99	111.56	109.02	109.02
05/03/2021	109.7	110.35	108.26	108.46
05/04/2021	108.95	111.07	108.66	110.1
05/05/2021	111.99	112.82	110.39	110.71
05/06/2021	111.94	115.2	111.48	115.05
05/07/2021	116.54	116.55	114.19	115.45
05/10/2021	119.8	120.45	114.69	114.69
05/11/2021	113.98	118.72	113.32	118.72
05/12/2021	118	118.46	113.96	114.33
05/13/2021	112	114.22	110.72	112.49
05/14/2021	111.2	111.79	109.62	110.56
05/17/2021	111.5	113.82	111.17	113.46
05/18/2021	114.56	115.4	113.19	114.6
05/19/2021	112.1	112.78	109.84	112.25
05/20/2021	111.7	112.1	110.2	111.11
05/21/2021	111.11	111.25	108.5	109.4
05/24/2021	108	110.14	107.51	109.78
05/25/2021	110.28	110.89	106.78	107.05
05/26/2021	106.37	110.32	106.03	110.2
05/27/2021	110.8	112.09	109.77	110.99
05/28/2021	111.11	112.75	109.42	111.59
05/31/2021	112.5	114.89	112.5	114.78
06/01/2021	117	118	113.2	113.2
06/02/2021	114.22	115.7	113.5	114.8
06/04/2021	114.5	114.78	112.39	112.9
06/07/2021	112.2	112.65	110.7	111.8
06/08/2021	112.48	112.77	109.7	109.92
06/09/2021	110	113.34	109.2	112.2
06/10/2021	112.22	113.37	111.04	111.83
06/11/2021	113.35	114.76	113.02	114.34
06/14/2021	114.91	115.28	113.12	113.72
06/15/2021	113.77	113.86	111.25	111.5
06/16/2021	111.5	111.63	108.03	108.15
06/17/2021	107.68	109.16	104.9	105.9
06/18/2021	107.01	109.09	106.52	109.09
06/21/2021	107.75	110.69	107.14	110.11
06/22/2021	110.69	112.08	110.18	111.4
06/23/2021	112.41	114.25	112.16	113.07
06/24/2021	111.72	111.92	110.27	111.03
06/25/2021	111.6	113.97	111.4	112.4
06/28/2021	113.24	113.7	110.01	110.6
06/29/2021	110.6	113.05	110.6	112.51
06/30/2021	111.83	114.28	111.68	113.25
07/01/2021	113.41	114.36	110.76	111.28
07/02/2021	112	113.62	111.58	113.58
07/05/2021	113.9	113.96	112.28	113.17
07/06/2021	113.5	114.35	112.67	113.77
07/07/2021	114.81	115.58	114	114.1
07/08/2021	112.02	114.51	111.5	113.66
07/12/2021	115.31	116.3	115	115.07
07/13/2021	115.1	115.91	114.85	115.75
07/14/2021	116.26	116.43	114.44	115.12
07/15/2021	114.99	116.16	114.5	115.48
07/16/2021	115.34	115.87	113	113.4
07/19/2021	112	112.16	110.21	112.16
07/20/2021	112.16	113.12	110.21	113.1
07/21/2021	112.76	114.87	112.5	114.4
07/22/2021	113.68	114.7	112.69	114.7
07/23/2021	113.62	114.49	112.8	114.12
07/26/2021	114.44	116.85	114.44	116.6
07/27/2021	115.7	116.05	113.89	114.18
07/28/2021	115.5	117.6	115.25	117.3
07/29/2021	116.37	117.56	114.75	115.57
07/30/2021	113.51	113.51	108.76	108.76
08/02/2021	110.9	111.37	108.93	108.93
08/03/2021	109.78	113.03	109.44	112.64
08/04/2021	112	113.25	111.62	112.52
08/05/2021	109.64	109.99	107.9	109.08
08/06/2021	109.85	110.89	109.5	109.7
08/09/2021	108.2	109.45	107.68	109.01
08/10/2021	108.95	110.74	108.84	110.06
08/11/2021	110.19	110.5	109.26	109.27
08/12/2021	109.2	109.98	108.83	109.2
08/13/2021	109.7	109.9	107.96	108.3
08/16/2021	107.24	108.9	105.92	108.8
08/17/2021	108.11	109.32	105.66	107
08/18/2021	105.74	105.74	103.41	103.41
08/19/2021	98.66	100.28	97.3	97.51
08/20/2021	97.59	99.1	97.44	97.55
08/23/2021	97.56	97.93	96.16	96.2
08/24/2021	99.38	101.27	99.1	99.71
08/25/2021	100.09	100.46	98.55	99.5
08/26/2021	99.49	99.8	98.23	98.23
08/27/2021	99.01	101	98.9	100.69
08/30/2021	100.82	101.64	99.95	100.05
08/31/2021	99	99.26	97.7	98.68
09/01/2021	97.36	99.59	95.72	98.85
09/02/2021	98.77	100	97.91	98.54
09/03/2021	100.16	100.88	98.51	98.61
09/06/2021	96.89	97.55	96.16	97.06
09/08/2021	96.47	96.73	94.7	95.04
09/09/2021	95.16	95.72	93.17	94.7
09/10/2021	95.51	96.19	94.81	94.81
09/13/2021	94.7	95	93.94	94.76
09/14/2021	95.15	95.58	93.07	94.09
09/15/2021	93.88	94.44	91.74	91.74
09/16/2021	90.43	90.43	87.92	87.93
09/17/2021	88.29	88.79	85.08	86.15
09/20/2021	82.8	83.94	81.14	82.75
09/21/2021	84.7	84.7	82.51	84.12
09/22/2021	88.1	89.48	86.51	87.11
09/23/2021	79.2	80.34	77.62	78.91
09/24/2021	78.29	78.79	77	77.69
09/27/2021	78.6	79.33	76.5	78.8
09/28/2021	77.48	77.8	74.56	74.85
09/29/2021	75.77	76.8	74.85	75.8
09/30/2021	77.4	78.34	75.73	76.24
10/01/2021	76.75	77.31	75.68	76.2
10/04/2021	76.59	77	75.44	75.49
10/05/2021	75.99	76.1	74.95	74.95
10/06/2021	74.06	77.27	73.92	77.06
10/07/2021	78.34	80.37	77.71	79.36
10/08/2021	81.46	81.84	79.59	79.85
10/11/2021	81.9	83.1	80.74	81.62
10/13/2021	80.8	80.8	79.17	79.2
10/14/2021	79.99	80.24	79.13	79.2
10/15/2021	79.49	80.95	79.3	80.68
10/18/2021	79.91	80.4	78.48	79.92
10/19/2021	79.72	80.24	78.81	79
10/20/2021	78.37	78.37	76.28	76.67
10/21/2021	74.5	75.16	72.95	75.16
10/22/2021	74.67	77.1	74.64	76.08
10/25/2021	77.2	77.57	76.37	77
10/26/2021	77.01	77.07	76.07	76.18
10/27/2021	75.98	76.73	74.45	74.45
10/28/2021	74.45	74.68	73.55	73.7
10/29/2021	73.02	73.16	71.02	71.61
11/01/2021	72	72.86	71.15	72.32
11/03/2021	70.6	70.9	66.61	66.83
11/04/2021	66.89	67.62	65.62	66.07
11/05/2021	66.43	66.66	64	64.11
11/08/2021	64.4	68.15	64.33	67.6
11/09/2021	67.25	67.3	65.23	65.94
11/10/2021	64.61	66.28	64.4	65.69
11/11/2021	68.46	69.26	67.6	68.01
11/12/2021	67.18	69.59	67.01	68.3
11/16/2021	68	68.07	66.19	66.33
11/17/2021	66.99	67.71	65	65
11/18/2021	64.21	64.65	61.85	62.33
11/19/2021	63.27	64.8	62.81	64.03
11/22/2021	65.55	69.02	65.15	67.59
11/23/2021	70.61	71.97	69.21	69.37
11/24/2021	70.11	70.98	69.51	70.98
11/25/2021	71.29	71.29	69.8	70.5
11/26/2021	67.5	69.36	67.5	68.64
11/29/2021	70.28	70.6	69.16	69.5
11/30/2021	69	71.45	68.69	69.95
12/01/2021	71.3	71.95	69.97	70.23
12/02/2021	70.97	73.56	70.11	73.49
12/03/2021	73.09	74.34	71	71.87
12/06/2021	72.87	75.99	71.96	75.77
12/07/2021	78.28	79.81	76.1	76.33
12/08/2021	76.99	76.99	74.98	75.76
12/09/2021	74.89	75.95	74.45	75.18
12/10/2021	75.5	76.2	74.84	75.65
12/13/2021	77.5	78.73	77.39	77.86
12/14/2021	78.52	78.89	77.23	77.85
12/15/2021	78.08	78.18	76.2	77.41
12/16/2021	79	80.46	78.46	80.44
12/17/2021	79.9	80.67	79.07	79.17
12/20/2021	78	78.9	77.28	78.28
12/21/2021	79.8	80.39	79.15	80.34
12/22/2021	79.89	80.15	78.58	79.92
12/23/2021	79.95	80.06	78.8	79.15
12/27/2021	78.87	79.45	78.26	78.95
12/28/2021	78.51	78.53	76.57	77.05
12/29/2021	76.38	77.98	76.35	77.25
12/30/2021	77.99	78.98	77.61	77.96

Menu

Create your free account now!

VALE3.SA: Vale S.A. Historical Data

2021 Historical Chart

Average

Low

High