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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.2309
CLOSE 57.2672
Low
LOW 48.77
High
HIGH 73.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 54.71 | 55.1 | 54.23 | 54.25 |
| 01/03/2025 | 53.9 | 54 | 52.88 | 53.24 |
| 01/06/2025 | 53.48 | 53.79 | 52.48 | 52.56 |
| 01/07/2025 | 52.63 | 52.89 | 51.94 | 52.05 |
| 01/08/2025 | 52.03 | 52.29 | 51.43 | 51.55 |
| 01/09/2025 | 52.05 | 52.25 | 51.14 | 51.23 |
| 01/10/2025 | 51.54 | 52.31 | 51.23 | 51.52 |
| 01/13/2025 | 52 | 52.31 | 50.87 | 51.51 |
| 01/14/2025 | 51.95 | 52.43 | 51.63 | 51.85 |
| 01/15/2025 | 52.14 | 52.68 | 51.63 | 52.6 |
| 01/16/2025 | 52.29 | 53.27 | 52 | 52.67 |
| 01/17/2025 | 53.15 | 54.49 | 52.98 | 54.49 |
| 01/20/2025 | 54.22 | 54.49 | 53.76 | 54.29 |
| 01/21/2025 | 54.29 | 54.32 | 53.25 | 54.02 |
| 01/22/2025 | 54.28 | 54.29 | 52.42 | 52.66 |
| 01/23/2025 | 52.95 | 52.99 | 51.84 | 52.32 |
| 01/24/2025 | 52.6 | 53.19 | 52.6 | 53.03 |
| 01/27/2025 | 52.89 | 53.98 | 52.57 | 53.96 |
| 01/28/2025 | 53.59 | 53.78 | 52.54 | 52.65 |
| 01/29/2025 | 52.8 | 53.51 | 52.63 | 52.8 |
| 01/30/2025 | 53.3 | 55.6 | 53.28 | 55.03 |
| 01/31/2025 | 54.99 | 55.21 | 54 | 54.17 |
| 02/03/2025 | 53.73 | 54.28 | 53.33 | 54.21 |
| 02/04/2025 | 54.13 | 54.71 | 53.81 | 54.02 |
| 02/05/2025 | 53.91 | 54.46 | 53.86 | 54.31 |
| 02/06/2025 | 55.4 | 55.64 | 54.97 | 55.13 |
| 02/07/2025 | 55.3 | 55.78 | 54.56 | 54.83 |
| 02/10/2025 | 54.87 | 55.4 | 54.84 | 55.4 |
| 02/11/2025 | 54.91 | 55.19 | 54.39 | 55.16 |
| 02/12/2025 | 55.01 | 55.29 | 54.7 | 54.79 |
| 02/13/2025 | 54.85 | 55 | 54.13 | 54.86 |
| 02/14/2025 | 55.22 | 55.81 | 55 | 55.67 |
| 02/17/2025 | 55.64 | 55.92 | 55.28 | 55.37 |
| 02/18/2025 | 55.6 | 55.97 | 55.51 | 55.74 |
| 02/19/2025 | 55.3 | 55.73 | 54.72 | 55.69 |
| 02/20/2025 | 56.8 | 58.16 | 56.48 | 57.74 |
| 02/21/2025 | 57.9 | 58.16 | 57.56 | 58.16 |
| 02/24/2025 | 58.1 | 58.57 | 57.48 | 57.63 |
| 02/25/2025 | 57.3 | 57.44 | 56.89 | 57.07 |
| 02/26/2025 | 57.37 | 57.69 | 56.72 | 56.72 |
| 02/27/2025 | 56.45 | 56.99 | 56.01 | 56.3 |
| 02/28/2025 | 55.94 | 56.14 | 55.15 | 55.15 |
| 03/05/2025 | 56.15 | 56.22 | 55.39 | 55.59 |
| 03/06/2025 | 55.64 | 56.52 | 55.55 | 56.2 |
| 03/07/2025 | 55.98 | 57.35 | 55.55 | 57.02 |
| 03/10/2025 | 54.23 | 54.55 | 53.25 | 53.99 |
| 03/11/2025 | 54.08 | 54.72 | 53.41 | 54.44 |
| 03/12/2025 | 54.5 | 54.5 | 53.15 | 53.76 |
| 03/13/2025 | 53.88 | 55.16 | 53.7 | 54.5 |
| 03/14/2025 | 55.2 | 56.41 | 55.16 | 56.29 |
| 03/17/2025 | 56.29 | 57.24 | 56.14 | 57.1 |
| 03/18/2025 | 57.2 | 57.56 | 56.62 | 57.52 |
| 03/19/2025 | 57.35 | 57.55 | 56.85 | 57.42 |
| 03/20/2025 | 57.04 | 57.49 | 56.78 | 57.24 |
| 03/21/2025 | 56.95 | 57.45 | 56.83 | 57.45 |
| 03/24/2025 | 57.95 | 58.24 | 56.96 | 57.15 |
| 03/25/2025 | 57.32 | 57.75 | 57.11 | 57.34 |
| 03/26/2025 | 57.4 | 58.04 | 57.39 | 57.69 |
| 03/27/2025 | 58 | 58.45 | 57.61 | 58.15 |
| 03/28/2025 | 58.1 | 58.38 | 57.56 | 57.56 |
| 03/31/2025 | 56.72 | 57.02 | 56.03 | 56.7 |
| 04/01/2025 | 57.1 | 57.93 | 56.95 | 57.19 |
| 04/02/2025 | 57.21 | 57.3 | 56.6 | 56.93 |
| 04/03/2025 | 56 | 56.44 | 54.76 | 54.87 |
| 04/04/2025 | 53.22 | 53.52 | 51.6 | 52.68 |
| 04/07/2025 | 51.71 | 53.48 | 51.17 | 52.05 |
| 04/08/2025 | 52.35 | 52.81 | 49.02 | 49.2 |
| 04/09/2025 | 49.15 | 52.06 | 48.77 | 51.85 |
| 04/10/2025 | 52.1 | 53.24 | 51.46 | 52.78 |
| 04/11/2025 | 52.56 | 54.15 | 52.56 | 53.66 |
| 04/14/2025 | 54.4 | 54.88 | 54.19 | 54.36 |
| 04/15/2025 | 54.38 | 54.65 | 53.53 | 53.81 |
| 04/16/2025 | 53.52 | 53.64 | 52.42 | 52.56 |
| 04/17/2025 | 52.78 | 53.32 | 52.56 | 52.88 |
| 04/22/2025 | 53.16 | 54.29 | 52.76 | 53.82 |
| 04/23/2025 | 54.9 | 55.35 | 54.4 | 54.46 |
| 04/24/2025 | 54.45 | 55.67 | 54.31 | 55.31 |
| 04/25/2025 | 54.5 | 54.62 | 53.64 | 53.85 |
| 04/28/2025 | 53.9 | 54.18 | 53.63 | 54.04 |
| 04/29/2025 | 54.21 | 54.34 | 53.84 | 53.84 |
| 04/30/2025 | 52.6 | 53.25 | 52.21 | 52.86 |
| 05/02/2025 | 53.26 | 53.56 | 52.55 | 52.8 |
| 05/05/2025 | 52.9 | 53.08 | 52.73 | 52.96 |
| 05/06/2025 | 52.99 | 53.58 | 52.92 | 53 |
| 05/07/2025 | 53.55 | 53.55 | 52.66 | 52.9 |
| 05/08/2025 | 52.9 | 53.3 | 52.67 | 52.74 |
| 05/09/2025 | 53 | 53.08 | 52.51 | 52.95 |
| 05/12/2025 | 54.56 | 55.2 | 54.28 | 54.28 |
| 05/13/2025 | 54.49 | 55.43 | 54.13 | 55.17 |
| 05/14/2025 | 55.5 | 55.69 | 54.84 | 54.9 |
| 05/15/2025 | 55 | 55.65 | 54.84 | 55.45 |
| 05/16/2025 | 55.2 | 55.67 | 54.81 | 55.49 |
| 05/19/2025 | 55 | 55.47 | 54.87 | 55.34 |
| 05/20/2025 | 55.33 | 55.53 | 55.09 | 55.35 |
| 05/21/2025 | 55.15 | 55.3 | 54.44 | 54.64 |
| 05/22/2025 | 54.62 | 54.64 | 53.97 | 54.23 |
| 05/23/2025 | 54 | 54.44 | 53.59 | 54.32 |
| 05/26/2025 | 53.94 | 54.09 | 53.8 | 54.01 |
| 05/27/2025 | 54 | 54.21 | 53.62 | 53.84 |
| 05/28/2025 | 53.74 | 53.79 | 53.19 | 53.41 |
| 05/29/2025 | 53.73 | 53.88 | 53.33 | 53.45 |
| 05/30/2025 | 53.35 | 53.39 | 52.05 | 52.1 |
| 06/02/2025 | 52.58 | 52.75 | 52.26 | 52.56 |
| 06/03/2025 | 51.93 | 52.64 | 51.87 | 52.53 |
| 06/04/2025 | 52.62 | 53.33 | 52.62 | 52.77 |
| 06/05/2025 | 53 | 53.66 | 52.87 | 52.91 |
| 06/06/2025 | 53.15 | 53.47 | 52.71 | 52.98 |
| 06/09/2025 | 52.89 | 53.29 | 52.62 | 53.29 |
| 06/10/2025 | 53.3 | 53.87 | 53.11 | 53.65 |
| 06/11/2025 | 53.81 | 53.81 | 52.99 | 53.18 |
| 06/12/2025 | 52.9 | 53.04 | 52.47 | 52.83 |
| 06/13/2025 | 52.07 | 52.51 | 51.96 | 52.13 |
| 06/16/2025 | 52.31 | 54.05 | 52.31 | 53.83 |
| 06/17/2025 | 53.63 | 53.89 | 51.38 | 51.41 |
| 06/18/2025 | 53.63 | 53.89 | 51.08 | 51.24 |
| 06/20/2025 | 51.24 | 51.28 | 49.92 | 49.92 |
| 06/23/2025 | 50.02 | 50.55 | 49.83 | 50.55 |
| 06/24/2025 | 50.74 | 50.75 | 50.14 | 50.54 |
| 06/25/2025 | 50.25 | 50.6 | 49.72 | 50.48 |
| 06/26/2025 | 50.84 | 52.3 | 50.84 | 52 |
| 06/27/2025 | 52.19 | 53.09 | 51.91 | 52.87 |
| 06/30/2025 | 52.79 | 53.03 | 52.44 | 52.65 |
| 07/01/2025 | 52.6 | 53.71 | 52.5 | 53.36 |
| 07/02/2025 | 53.81 | 55.7 | 53.8 | 55.3 |
| 07/03/2025 | 55.5 | 55.88 | 54.82 | 55.04 |
| 07/04/2025 | 55.03 | 55.2 | 54.75 | 55.2 |
| 07/07/2025 | 55.05 | 55.18 | 54.2 | 54.39 |
| 07/08/2025 | 54.52 | 55.59 | 54.36 | 54.58 |
| 07/09/2025 | 54.7 | 54.7 | 53.75 | 54.04 |
| 07/10/2025 | 55.34 | 57.12 | 55.2 | 55.28 |
| 07/11/2025 | 55.2 | 56.22 | 55.01 | 56 |
| 07/14/2025 | 55.86 | 55.91 | 54.87 | 55.36 |
| 07/15/2025 | 54.93 | 55.36 | 53.52 | 53.91 |
| 07/16/2025 | 54.1 | 54.52 | 53.91 | 54.4 |
| 07/17/2025 | 54.4 | 54.79 | 54.12 | 54.3 |
| 07/18/2025 | 54.05 | 54.78 | 53.97 | 54.56 |
| 07/21/2025 | 55.45 | 56.82 | 55.34 | 56.05 |
| 07/22/2025 | 56.95 | 57.97 | 56.91 | 57.5 |
| 07/23/2025 | 57.45 | 57.9 | 57 | 57.42 |
| 07/24/2025 | 56.94 | 57.29 | 56.29 | 56.53 |
| 07/25/2025 | 56.18 | 56.28 | 55.27 | 55.7 |
| 07/28/2025 | 54.94 | 55.32 | 54.64 | 55.16 |
| 07/29/2025 | 55.55 | 55.7 | 54.77 | 54.82 |
| 07/30/2025 | 54.32 | 54.69 | 53.33 | 53.84 |
| 07/31/2025 | 53.01 | 53.62 | 52.37 | 53.46 |
| 08/01/2025 | 54.24 | 54.9 | 53.57 | 53.75 |
| 08/04/2025 | 54.39 | 54.4 | 53.81 | 54.18 |
| 08/05/2025 | 54.17 | 54.97 | 54.11 | 54.11 |
| 08/06/2025 | 54.51 | 54.61 | 53.73 | 53.77 |
| 08/07/2025 | 54.1 | 54.49 | 53.9 | 54.16 |
| 08/08/2025 | 54.2 | 55.7 | 54.19 | 55.39 |
| 08/11/2025 | 55.48 | 55.99 | 55.3 | 55.33 |
| 08/12/2025 | 55.95 | 56.17 | 55.7 | 55.91 |
| 08/13/2025 | 54.3 | 54.5 | 53.94 | 54.09 |
| 08/14/2025 | 53.55 | 53.61 | 53.08 | 53.42 |
| 08/15/2025 | 53.46 | 53.58 | 53 | 53.32 |
| 08/18/2025 | 53.1 | 53.71 | 53.03 | 53.2 |
| 08/19/2025 | 53.51 | 53.68 | 53 | 53.24 |
| 08/20/2025 | 52.9 | 53.27 | 52.86 | 53 |
| 08/21/2025 | 53.02 | 53.53 | 52.95 | 53.45 |
| 08/22/2025 | 53.43 | 54.89 | 53.31 | 54.79 |
| 08/25/2025 | 55.17 | 55.4 | 54.74 | 54.92 |
| 08/26/2025 | 54.82 | 55.41 | 54.68 | 55.41 |
| 08/27/2025 | 55.22 | 55.53 | 55.12 | 55.38 |
| 08/28/2025 | 56 | 56.19 | 55.33 | 55.4 |
| 08/29/2025 | 55.49 | 55.83 | 55.45 | 55.56 |
| 09/01/2025 | 55.14 | 55.6 | 54.81 | 55.6 |
| 09/02/2025 | 55.11 | 55.56 | 55.04 | 55.39 |
| 09/03/2025 | 55.39 | 55.82 | 55.24 | 55.6 |
| 09/04/2025 | 55.85 | 56.16 | 55.55 | 55.71 |
| 09/05/2025 | 56.2 | 56.67 | 56.02 | 56.22 |
| 09/08/2025 | 56.23 | 56.62 | 56.23 | 56.36 |
| 09/09/2025 | 56.74 | 57.52 | 56.05 | 56.19 |
| 09/10/2025 | 56.47 | 57.05 | 56.28 | 56.58 |
| 09/11/2025 | 56.45 | 57.27 | 56.31 | 57.02 |
| 09/12/2025 | 56.7 | 57.43 | 56.7 | 57 |
| 09/15/2025 | 57.48 | 57.55 | 56.98 | 57.5 |
| 09/16/2025 | 57.77 | 58.06 | 57.19 | 57.7 |
| 09/17/2025 | 57.54 | 58.02 | 57.36 | 57.8 |
| 09/18/2025 | 57.84 | 58.08 | 57.4 | 57.69 |
| 09/19/2025 | 57.97 | 58.19 | 57.55 | 57.92 |
| 09/22/2025 | 57.82 | 58.44 | 57.81 | 58 |
| 09/23/2025 | 58 | 58.39 | 57.66 | 57.67 |
| 09/24/2025 | 57.95 | 58.14 | 57.67 | 57.89 |
| 09/25/2025 | 58.19 | 58.55 | 58.04 | 58.21 |
| 09/26/2025 | 57.74 | 57.94 | 56.54 | 57.09 |
| 09/29/2025 | 57.5 | 57.75 | 57.13 | 57.28 |
| 09/30/2025 | 57.67 | 57.78 | 57.09 | 57.58 |
| 10/01/2025 | 57.76 | 58.67 | 57.76 | 58.31 |
| 10/02/2025 | 58.36 | 58.86 | 58.08 | 58.7 |
| 10/03/2025 | 58.7 | 59.12 | 58.5 | 58.59 |
| 10/06/2025 | 58.81 | 59.97 | 58.8 | 59.59 |
| 10/07/2025 | 59.5 | 59.62 | 58.75 | 58.75 |
| 10/08/2025 | 59.12 | 59.39 | 58.89 | 59.2 |
| 10/09/2025 | 59.86 | 60.38 | 59.11 | 59.11 |
| 10/10/2025 | 59.57 | 59.8 | 58.87 | 58.87 |
| 10/13/2025 | 59.67 | 60.06 | 59.55 | 59.75 |
| 10/14/2025 | 59.3 | 60.13 | 59.22 | 59.75 |
| 10/15/2025 | 59.49 | 60.98 | 59.46 | 60.86 |
| 10/16/2025 | 60.61 | 60.93 | 60.07 | 60.3 |
| 10/17/2025 | 59.9 | 60.3 | 59.8 | 60.13 |
| 10/20/2025 | 60.14 | 61.35 | 60.14 | 60.9 |
| 10/21/2025 | 60.65 | 61.05 | 60.57 | 60.8 |
| 10/22/2025 | 61.21 | 62.24 | 61.18 | 61.88 |
| 10/23/2025 | 62.22 | 62.54 | 61.67 | 61.76 |
| 10/24/2025 | 61.99 | 62.13 | 61.33 | 61.73 |
| 10/27/2025 | 62.06 | 62.16 | 61.4 | 61.66 |
| 10/28/2025 | 61.66 | 62.54 | 61.58 | 62.2 |
| 10/29/2025 | 62.82 | 63.69 | 62.71 | 63.33 |
| 10/30/2025 | 63.11 | 64 | 62.93 | 63.81 |
| 10/31/2025 | 64.28 | 65.55 | 63.87 | 65.26 |
| 11/03/2025 | 65.1 | 65.39 | 64.65 | 65.35 |
| 11/04/2025 | 64.85 | 65.01 | 64.03 | 64.62 |
| 11/05/2025 | 64.62 | 66.17 | 64.5 | 65.73 |
| 11/06/2025 | 65.76 | 66.05 | 65.26 | 65.5 |
| 11/07/2025 | 64.85 | 64.86 | 64.02 | 64.78 |
| 11/10/2025 | 65.06 | 65.54 | 64.91 | 65.21 |
| 11/11/2025 | 65.21 | 65.66 | 64.76 | 65.04 |
| 11/12/2025 | 65.26 | 65.95 | 65.26 | 65.76 |
| 11/13/2025 | 65.76 | 66.45 | 65.31 | 65.67 |
| 11/14/2025 | 64.85 | 65.54 | 64.61 | 65.27 |
| 11/17/2025 | 65.6 | 65.77 | 64.91 | 65.22 |
| 11/18/2025 | 64.45 | 65.29 | 64.3 | 65.02 |
| 11/19/2025 | 65.02 | 65.26 | 64.7 | 64.95 |
| 11/21/2025 | 64.55 | 65.27 | 64.13 | 65.16 |
| 11/24/2025 | 65.01 | 65.52 | 64.78 | 65.09 |
| 11/25/2025 | 65.16 | 65.91 | 65.16 | 65.6 |
| 11/26/2025 | 65.99 | 66.89 | 65.92 | 66.58 |
| 11/27/2025 | 66.5 | 66.65 | 66.14 | 66.33 |
| 11/28/2025 | 67.7 | 67.81 | 67.04 | 67.4 |
| 12/01/2025 | 67.8 | 68.13 | 67.5 | 67.92 |
| 12/02/2025 | 68.1 | 68.72 | 67.76 | 68.48 |
| 12/03/2025 | 68.86 | 71.1 | 68.82 | 70.69 |
| 12/04/2025 | 70.7 | 72.39 | 70.69 | 71.92 |
| 12/05/2025 | 71.96 | 72.33 | 69.92 | 70.22 |
| 12/08/2025 | 70.42 | 70.86 | 69.49 | 69.74 |
| 12/09/2025 | 69.1 | 70.43 | 68.9 | 69.78 |
| 12/10/2025 | 70.25 | 71.35 | 70.25 | 71.06 |
| 12/11/2025 | 70.74 | 72.37 | 70.47 | 72 |
| 12/12/2025 | 67.75 | 68.98 | 67.72 | 68.61 |
| 12/15/2025 | 68.65 | 69.39 | 68.5 | 69.03 |
| 12/16/2025 | 69.33 | 70.03 | 69.26 | 69.29 |
| 12/17/2025 | 69.64 | 70.77 | 69.44 | 70.17 |
| 12/18/2025 | 70.6 | 71.12 | 70.31 | 70.35 |
| 12/19/2025 | 70.5 | 70.93 | 70.38 | 70.85 |
| 12/22/2025 | 71.03 | 73.37 | 70.81 | 72.92 |
| 12/23/2025 | 73.23 | 73.53 | 72.58 | 72.9 |
| 12/26/2025 | 72.86 | 73.35 | 72.62 | 73.12 |
| 12/29/2025 | 73.19 | 73.74 | 71.7 | 72.12 |
| 12/30/2025 | 72.5 | 72.84 | 71.91 | 71.96 |