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.
20:05:53
74.18 R$
0.0000 (%0.00)
Previous Close: 73.15
Day Low₺73.12
Day High₺74.66
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VALE3.SA: Vale S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 80.2744
CLOSE 80.3574

Low

LOW 70.69

High

HIGH 91.62
DATEOPENHIGHLOWCLOSE
01/02/202672.3372.5571.6572.38
01/05/202672.473.572.373.12
01/06/202673.4575.9972.8875.87
01/07/202676.177.3475.6276.32
01/08/202675.875.874.1975.58
01/09/202674.975.7174.274.72
01/12/20267575.4774.5174.74
01/13/202674.4776.0574.2875.35
01/14/202675.8479.0975.6478.92
01/15/202678.979.6478.5178.85
01/16/202678.3978.8877.5778.88
01/19/202678.5278.6577.8778.57
01/20/202677.8380.2177.4180.08
01/21/202680.9982.880.582.5
01/22/202682.584.482.0882.98
01/23/202683.7585.7483.6985.02
01/26/202685.5686.1482.1883.07
01/27/202683.5986.1383.3584.9
01/28/202685.2987.498586.97
01/29/20268889.586.8187.41
01/30/202685.6787.98484.32
02/02/202684.4285.8584.0484.82
02/03/202686.428986.4288.99
02/04/202688.5189.5987.5589.43
02/05/202687.9988.9386.2486.45
02/06/202686.4187.5685.285.63
02/09/202686.6587.6884.6387.31
02/10/202686.7287.7486.2587.05
02/11/202688.6590.3288.4890.09
02/12/202689.8591.6289.0889.23
02/13/202687.5788.1486.0287.03
02/19/202683.0384.3582.3383.46
02/20/202683.886.8183.4286.81
02/23/202686.8188.3286.4287.39
02/24/202687.488.7187.487.73
02/25/202689.0390.3388.5189.97
02/26/202688.9489.3887.0489.21
02/27/202689.1489.588.2688.47
03/02/202687.9289.1687.2988.16
03/03/202685.2585.3182.5584.48
03/04/202685.3985.6383.5884.09
03/05/202684.1384.380.5581.29
03/06/202680.981.278.478.86
03/09/202677.7280.176.5579.26
03/10/202680.1680.9979.6780.56
03/11/202679.7980.9478.879.85
03/12/202679.7779.7777.6679.24
03/13/202679.380.4978.0278.3
03/16/202679.3980.278.8178.84
03/17/202679.179.7178.6378.96
03/18/202678.6578.6777.0577.13
03/19/202674.1776.7174.0676.63
03/20/202676.2176.774.7175.55
03/23/202676.5678.4275.9777.49
03/24/202676.9878.4176.5678.1
03/25/202679.280.257979.55
03/26/202678.1379.5978.0178.91
03/27/202678.4779.9278.1779
03/30/202680.2581.0679.2979.5
03/31/202680.7482.7480.5982.48
04/01/202683.3184.0482.5883
04/02/202681.5183.7781.3683.55
04/06/202684.0484.2282.883.09
04/07/202683.0583.782.683.69
04/08/202686.586.7284.7385.59
04/09/202685.3685.5484.2684.69
04/10/20268586.3984.5885.59
04/13/202685.1187.3684.9287.36
04/14/202687.588.5487.1888.3
04/15/202688.1589.0887.8988.44
04/16/202688.8989.3987.187.44
04/17/202688.289.7587.889.75
04/20/202688.889.4488.0388.73
04/22/202687.9588.7387.2287.22
04/23/202686.6487.1785.7185.97
04/24/202685.9786.9985.7585.87
04/27/202686.1586.384.8985.5
04/28/202684.785.384.0584.39
04/29/202682.882.9179.2579.44
04/30/202681.0381.780.2181.18
05/04/202681.1881.3678.6578.66
05/05/202679.4279.4277.9778.39
05/06/202680.3581.6480.181.23
05/07/202681.2981.6779.680.07
05/08/202680.5781.7980.3681.49
05/11/202681.3983.9381.1983.45
05/12/202683.1583.9981.7483.25
05/13/202683.4985.0583.0184.3
05/14/20268585.4182.6382.87
05/15/202680.6583.580.2483.5
05/18/20268383.681.0681.83
05/19/202680.881.2880.1781.02
05/20/202681.4582.2180.8582
05/21/202681.3682.8881.2282.63
05/22/202682.3383.1581.8583.1
05/25/202682.8483.5982.4583.59
05/26/202683.2384.1282.383.07
05/27/202683.6883.9482.5183.45
05/28/202683.1584.0582.2483.96
05/29/202684.0184.2882.3882.82
06/01/202682.1382.2580.5881.7
06/02/202682.2285.0882.0485
06/03/202683.6183.7981.7981.79
06/05/202680.7980.7978.3378.7
06/08/202678.9279.2877.3278.07
06/09/202678.7978.7976.8378.5
06/10/202677.9278.1577.277.7
06/11/202678.1279.0577.178.8
06/12/202678.6679.878.1379.17
06/15/202680.7882.7480.6581.16
06/16/202680.7482.1980.681.44
06/17/202680.3581.3479.2679.78
06/18/202679.580.3878.8879.94
06/19/202679.6881.0779.580.75
06/22/202680.5581.5880.1180.91
06/23/202679.4779.9878.8279.38
06/24/202678.5678.8677.1677.73
06/25/202678.279.2277.4278.66
06/26/202678.1878.8877.9178.15
06/29/202678.3578.5677.1578.13
06/30/202678.178.2977.2577.88
07/01/202677.0978.9277.0477.97
07/02/202678.679.3277.7278.24
07/03/202678.4379.0478.0178.84
07/06/202678.2978.7877.577.79
07/07/202677.677.675.7976.2
07/08/202675.2275.2272.3572.7
07/09/202673.4173.4971.9373.15
07/10/20267474.6673.1274.18
07/13/202674.1874.1872.4572.85
07/14/202673.4274.6973.1874.01
07/15/202673.997573.874.51
07/16/202673.8574.0872.5472.98
07/17/202672.9873.1272.172.94
07/20/20267373.2571.7171.93
07/21/202672.3472.9771.5772.24
07/22/202673.6175.2573.3475.1
07/23/202674.5477.0774.5175.68
07/24/202675.1675.5374.8475.24
07/27/202674.3675.7274.2475.69
07/28/202676.176.257575.69
07/29/202676.0176.274.6175.05
07/30/202675.9876.5674.6176.09
07/31/202675.776.9375.2476.28
08/03/202676.3876.4873.9574.64
08/04/202676.1176.9175.876.31
08/05/202676.3176.9575.376.66
08/06/202676.4976.5575.3875.39
08/07/202675.9176.1374.5274.97
08/10/202674.976.3374.775.93
08/11/202676.3176.773.7174.4
08/12/202673.1173.5472.6673.18
08/13/202672.273.271.571.9
08/14/202671.5571.9871.0971.3
08/17/202671.271.870.6971.41
08/18/202670.9972.7170.8571.55
08/19/202672.673.8571.7672.13
08/20/202671.4974.171.2574.02
08/21/202674.875.8174.5175.03