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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 62.1693
CLOSE 62.0627

Low

LOW 53.33

High

HIGH 78.18
DATEOPENHIGHLOWCLOSE
01/02/202477.678.1876.5977.05
01/03/202476.7176.975.8576.65
01/04/202476.4376.6475.3675.62
01/05/202475.0375.0574.1274.65
01/08/202473.9474.5673.5174.27
01/09/202474.174.1673.1573.33
01/10/202472.7972.7971.9572.23
01/11/202472.4572.9171.8572.61
01/12/202472.272.771.6471.69
01/15/202471.2271.770.771.55
01/16/202471.671.7970.2670.62
01/17/202470.2770.466969.35
01/18/202470.270.46969
01/19/202469.569.5168.0568.1
01/22/202467.567.9867.1167.8
01/23/202468.9569.7768.4569.2
01/24/202470.370.8369.7569.9
01/25/20247070.4167.3668.18
01/26/202467.969.8167.569.5
01/29/202469.4969.4968.2369.17
01/30/202469.469.667.8968.78
01/31/202468.168.5867.7667.76
02/01/202467.8768.2767.1567.45
02/02/202467.2667.2765.9166.08
02/05/202465.966.265.3565.51
02/06/202466.0766.9165.7866.67
02/07/202466.8267.0666.566.8
02/08/202467.4967.4965.9766.21
02/09/202466.166.5965.3865.92
02/15/202465.565.8765.0465.51
02/16/202466.4968.3266.3468
02/19/202467.0467.5966.6467.49
02/20/202466.1566.3665.1966.01
02/21/202465.6266.6365.666.51
02/22/202466.8467.866.867.22
02/23/202468.2569.0767.2467.38
02/26/202466.5466.5565.4565.75
02/27/202466.567.6766.3667.48
02/28/202466.867.2266.3366.74
02/29/202466.5567.4866.4966.99
03/01/202466.8967.0666.3766.88
03/04/202466.9567.266.3966.73
03/05/20246666.2965.665.85
03/06/202466.2267.0866.1766.75
03/07/202467.4667.6666.4666.52
03/08/202466.266.9865.966.01
03/11/202464.7864.7863.7263.96
03/12/202462.3662.5760.6660.84
03/13/202460.661.3960.2961.23
03/14/202461.161.1460.1760.45
03/15/202460.160.2459.3659.76
03/18/202460.496160.0160.9
03/19/202461.7362.0561.361.4
03/20/202461.4161.8260.9261.81
03/21/202462.4362.6361.5961.66
03/22/202461.561.5660.9360.95
03/25/202461.0261.3260.6560.82
03/26/202460.3160.5259.5960.05
03/27/202459.860.6759.6960.6
03/28/202460.6261.0960.0760.83
04/01/202461.661.96161.22
04/02/202461.3762.4761.361.94
04/03/202461.3761.6460.5561.05
04/04/202460.961.2960.1760.37
04/05/202460.2860.4859.6159.71
04/08/202461.163.1360.862.97
04/09/202463.6363.8762.0162.55
04/10/202462.3362.4561.4361.6
04/11/202461.7962.1161.3361.86
04/12/202462.863.3861.4161.63
04/15/202462.362.8561.9661.99
04/16/202461.1361.660.761.44
04/17/202463.0463.4761.9662.11
04/18/202462.6962.7261.9162.34
04/19/202462.2463.5562.0963.36
04/22/202463.0363.5862.363.33
04/23/202462.6663.0962.0162.78
04/24/202463.5664.0963.1563.56
04/25/202462.6863.0461.9162.22
04/26/202462.2262.2262.2262.22
04/29/202462.8863.9562.863.9
04/30/202463.563.7462.9363.29
05/02/202463.764.2563.2263.92
05/03/202464.1764.4263.3563.99
05/06/202464.2264.763.9564.18
05/07/202464.7565.1864.364.58
05/08/202463.6564.2363.5963.99
05/09/202463.964.9363.7864.51
05/10/202464.7564.9564.1664.29
05/13/202464.765.0564.3964.67
05/14/202464.4764.7564.0264.63
05/15/202464.4564.6463.4664.44
05/16/202464.9865.1764.4164.91
05/17/202465.2566.3565.1766.18
05/20/202466.1466.665.7266.15
05/21/202466.7567.165.965.96
05/22/20246666.3565.0865.44
05/23/202465.2265.464.5865.05
05/24/20246565.6664.965.08
05/27/202464.9165.364.7165.3
05/28/202465.2865.2963.3563.89
05/29/202463.4463.7362.9763.24
05/31/202462.8963.4562.7963.2
06/03/202462.8462.8561.6961.87
06/04/202461.3961.460.761.24
06/05/202461.161.1860.3160.37
06/06/202460.7761.3360.3661.21
06/07/202460.6960.8760.2760.41
06/10/202460.661.3160.461.07
06/11/202460.461.0459.7160.98
06/12/202461.1661.4559.9160.14
06/13/202460.3261.0560.2260.83
06/14/202460.8560.8860.2660.62
06/17/202460.0460.4559.8460.38
06/18/202460.3560.8860.2260.66
06/19/202460.5161.0860.3760.85
06/20/202461.0561.6260.8261.4
06/21/202461.0361.3660.7460.83
06/24/202460.4761.0860.460.9
06/25/202460.9961.0460.2860.65
06/26/202461.0761.5860.9161.4
06/27/202461.4561.5660.8661.56
06/28/202461.6862.5561.6462.22
07/01/202462.7163.3362.663.14
07/02/202463.0863.3462.4662.93
07/03/202463.4664.8463.4564.18
07/04/202464.6464.763.8363.86
07/05/202463.363.8563.1963.6
07/08/202463.0863.2462.6763.1
07/09/202462.9763.2362.7163.02
07/10/202462.6762.7561.8462.17
07/11/202462.4262.6961.8462.01
07/12/202462.0762.9261.9662.92
07/15/202462.863.1862.4262.99
07/16/202462.2962.3461.3762.33
07/17/202461.8862.0261.5861.75
07/18/202461.761.9161.0661.17
07/19/202461.261.3860.4461.12
07/22/202461.1261.2760.7361.05
07/23/202460.660.66060.23
07/24/202460.2660.7560.2160.6
07/25/202460.561.1960.2660.57
07/26/202461.4561.7461.0161.47
07/29/202461.6961.861.1561.58
07/30/202461.0361.1160.260.22
07/31/202460.9161.6860.7661.63
08/01/202461.8561.8760.2260.25
08/02/202460.6460.8559.3659.41
08/05/202456.3157.3955.957.02
08/06/202456.7457.5256.357.31
08/07/202457.3157.5957.0257.2
08/08/202457.0357.556.8256.85
08/09/202457.1257.1656.557.06
08/12/202457.157.1156.5256.77
08/13/202456.9956.9956.5256.52
08/14/202455.9656.0955.4856
08/15/202455.956.3655.6956.23
08/16/202455.9556.0955.5356.08
08/19/202456.5257.5256.3656.98
08/20/202457.3857.5956.8157.2
08/21/202458.2558.5658.158.3
08/22/202458.2458.3857.8558.38
08/23/202458.2658.3857.2557.4
08/26/202458.558.5558.0558.05
08/27/202459.760.1459.0959.8
08/28/202459.3759.558.6859.37
08/29/202459.4159.9759.159.3
08/30/202459.1259.7359.0859.58
09/02/202458.8258.8858.4258.74
09/03/202457.9557.9556.4756.55
09/04/202456.757.4456.4756.99
09/05/202456.8957.6456.7357.4
09/06/202457.557.5256.5856.68
09/09/202457.1157.3456.6756.68
09/10/202456.8456.955.9356
09/11/202456.7457.6556.7157.59
09/12/202458.158.5457.9658.11
09/13/202458.15958.0358.5
09/16/202458.4358.5558.0858.5
09/17/202458.3758.5557.958.22
09/18/202457.5958.1757.4557.54
09/19/202458.5758.8558.1758.23
09/20/202457.7158.1656.9557.35
09/23/202457.0957.8656.657.53
09/24/202460.2160.7459.6460.34
09/25/202460.7261.2560.4260.61
09/26/202462.664.3862.4564.25
09/27/202464.765.0463.1763.96
09/30/202465.3265.3263.5163.51
10/01/202463.564.2563.1563.82
10/02/202464.4265.3563.9764.17
10/03/202463.6363.862.4362.94
10/04/202462.9263.0162.362.48
10/07/202462.963.7462.4463.03
10/08/202460.8161.1260.6561.12
10/09/202460.6761.0660.2560.96
10/10/202461.4561.4560.7561.25
10/11/202460.9962.2760.9862.13
10/14/202462.3262.5261.3361.93
10/15/202461.161.260.5761.17
10/16/202461.9362.3861.5862.34
10/17/202461.0261.3260.6460.76
10/18/202461.1961.4760.4660.55
10/21/202461.3561.3860.2760.33
10/22/202460.1560.6659.960.41
10/23/202459.8959.959.1559.35
10/24/202459.3459.759.2159.7
10/25/202460.5762.4760.5261.73
10/28/202462.562.8862.1962.88
10/29/202463.2563.4462.6562.66
10/30/202462.562.6962.1262.47
10/31/202462.3462.5961.862.06
11/01/202462.1462.4461.7962.03
11/04/202462.462.8762.1262.67
11/05/202462.9563.1161.9662.12
11/06/202461.361.6360.7461.42
11/07/202462.0263.996263.56
11/08/202461.9962.0559.760.63
11/11/202459.7559.8758.6558.65
11/12/202458.5858.5957.257.32
11/13/202457.3257.7257.1157.16
11/14/202457.1657.3456.8456.84
11/18/202457.0957.7856.9757.55
11/19/202457.857.9857.4657.68
11/21/202457.557.857.2157.62
11/22/202457.4458.2757.2558.18
11/25/202458.1858.5658.1258.17
11/26/202458.2958.4957.1557.43
11/27/202457.8758.4257.658.13
11/28/202457.958.857.2757.53
11/29/202458.2559.2158.1558.78
12/02/202458.8559.3858.6958.92
12/03/202459.359.3658.4758.47
12/04/202458.458.4856.9657.33
12/05/202457.4657.856.8757.8
12/06/202457.4757.6656.7556.81
12/09/202458.560.1958.3759.83
12/10/202459.7459.9459.2959.77
12/11/202459.559.5958.4558.84
12/12/202457.457.6856.6756.71
12/13/202456.4856.7155.755.86
12/16/202455.8556.5455.3455.83
12/17/202455.8856.455.6556.11
12/18/202455.7755.8754.7654.81
12/19/202455.0255.1753.653.77
12/20/202453.4254.6253.3354.62
12/23/202454.6755.2354.454.85
12/26/202454.8555.454.455.01
12/27/202454.7355.0854.4654.74
12/30/202454.955.1954.5554.55