UK markets open in 5 hours 31 minutes

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
62.11+0.67 (+1.09%)
At close: 05:07PM BRT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.0062.1162.11-
16 Apr 202461.1361.6060.7061.4461.4429,973,800
15 Apr 202462.3062.8561.9661.9961.9928,567,300
12 Apr 202462.8063.3861.4161.6361.6325,740,900
11 Apr 202461.7962.1161.3361.8661.8616,338,700
10 Apr 202462.3362.4561.4361.6061.6021,206,800
09 Apr 202463.6363.8762.0162.5562.5537,026,100
08 Apr 202461.1063.1360.8062.9762.9740,281,300
05 Apr 202460.2860.4859.6159.7159.7115,379,000
04 Apr 202460.9061.2960.1760.3760.3722,990,500
03 Apr 202461.3761.6460.5561.0561.0522,319,900
02 Apr 202461.3762.4761.3061.9461.9422,583,000
01 Apr 202461.6061.9061.0061.2261.2216,740,100
28 Mar 202460.6261.0960.0760.8360.8318,467,000
27 Mar 202459.8060.6759.6960.6060.6023,927,000
26 Mar 202460.3160.5259.5960.0560.0527,142,700
25 Mar 202461.0261.3260.6560.8260.8210,478,200
22 Mar 202461.5061.5660.9360.9560.9511,058,400
21 Mar 202462.4362.6361.5961.6661.6618,445,500
20 Mar 202461.4161.8260.9261.8161.8118,210,000
19 Mar 202461.7362.0561.3061.4061.4016,888,900
18 Mar 202460.4961.0060.0160.9060.9021,371,000
15 Mar 202460.1060.2459.3659.7659.7657,064,200
14 Mar 202461.1061.1460.1760.4560.4530,085,800
13 Mar 202460.6061.3960.2961.2361.2332,769,200
12 Mar 202462.3662.5760.6660.8460.8444,680,100
12 Mar 20242.738548 Dividend
11 Mar 202464.7864.7863.7263.9661.2258,622,400
08 Mar 202466.2066.9865.9066.0163.1823,188,200
07 Mar 202467.4667.6666.4666.5263.6719,036,200
06 Mar 202466.2267.0866.1766.7563.8933,510,700
05 Mar 202466.0066.2965.6065.8563.0324,436,500
04 Mar 202466.9567.2066.3966.7363.8713,148,000
01 Mar 202466.8967.0666.3766.8864.0222,423,300
29 Feb 202466.5567.4866.4966.9964.1220,717,000
28 Feb 202466.8067.2266.3366.7463.8820,331,500
27 Feb 202466.5067.6766.3667.4864.5928,141,800
26 Feb 202466.5466.5565.4565.7562.9333,864,400
23 Feb 202468.2569.0767.2467.3864.5042,133,700
22 Feb 202466.8467.8066.8067.2264.3435,910,500
21 Feb 202465.6266.6365.6066.5163.6620,362,800
20 Feb 202466.1566.3665.1966.0163.1844,417,200
19 Feb 202467.0467.5966.6467.4964.6012,571,600
16 Feb 202466.4968.3266.3468.0065.0940,947,100
15 Feb 202465.5065.8765.0465.5162.7117,360,200
14 Feb 202465.9966.1465.5165.7262.9112,497,900
09 Feb 202466.1066.5965.3865.9263.1018,534,800
08 Feb 202467.4967.4965.9766.2163.3825,812,100
07 Feb 202466.8267.0666.5066.8063.9419,863,400
06 Feb 202466.0766.9165.7866.6763.8227,505,600
05 Feb 202465.9066.2065.3565.5162.7124,103,300
02 Feb 202467.2667.2765.9166.0863.2532,589,900
01 Feb 202467.8768.2767.1567.4564.5621,060,300
31 Jan 202468.1068.5867.7667.7664.8634,753,400
30 Jan 202469.4069.6067.8968.7865.8434,371,300
29 Jan 202469.4969.4968.2369.1766.2115,866,100
26 Jan 202467.9069.8167.5069.5066.5227,397,200
25 Jan 202470.0070.4167.3668.1865.2647,637,000
24 Jan 202470.3070.8369.7569.9066.9136,922,100
23 Jan 202468.9569.7768.4569.2066.2433,886,800
22 Jan 202467.5067.9867.1167.8064.9023,318,900
19 Jan 202469.5069.5168.0568.1065.1860,583,000
18 Jan 202470.2070.4069.0069.0066.0530,490,600
17 Jan 202470.2770.4669.0069.3566.3843,086,400
16 Jan 202471.6071.7970.2670.6267.6022,620,300
15 Jan 202471.2271.7070.7071.5568.4912,745,700
12 Jan 202472.2072.7071.6471.6968.6216,343,400
11 Jan 202472.4572.9171.8572.6169.5020,289,100
10 Jan 202472.7972.7971.9572.2369.1421,354,600
09 Jan 202474.1074.1673.1573.3370.1915,257,400
08 Jan 202473.9474.5673.5174.2771.0923,013,300
05 Jan 202475.0375.0574.1274.6571.4521,082,500
04 Jan 202476.4376.6475.3675.6272.3818,707,000
03 Jan 202476.7176.9075.8576.6573.3725,315,100
02 Jan 202477.6078.1876.5977.0573.7518,021,800
28 Dec 202377.0077.4676.7577.2073.8916,545,800
27 Dec 202376.8577.5576.8577.4074.0913,821,200
26 Dec 202377.1677.4576.6676.6673.3812,149,500
22 Dec 202377.1378.2076.2976.3973.1226,277,000
21 Dec 202375.4577.0575.3276.9773.6724,202,600
20 Dec 202374.7375.4174.4974.4971.3014,147,900
19 Dec 202374.7075.0974.3774.7371.5321,763,700
18 Dec 202374.0674.9373.7174.2171.0316,333,400
15 Dec 202374.0674.3073.5173.8670.7023,279,500
14 Dec 202374.0074.2673.3673.4070.2629,454,300
13 Dec 202372.5073.3272.3173.0069.8725,288,200
12 Dec 202373.6073.8572.6072.9969.8611,036,300
11 Dec 202372.0873.2471.7672.8669.7415,443,400
08 Dec 202373.1073.2672.3372.8069.6816,083,200
07 Dec 202372.6973.0872.4272.6069.4917,535,800
06 Dec 202373.5073.9272.1272.3769.2720,503,900
05 Dec 202373.2373.3772.5372.8569.7325,179,500
04 Dec 202374.2474.5073.0473.5370.3822,402,300
01 Dec 202374.7375.4874.4275.2272.0025,025,200
30 Nov 202374.0174.4473.7273.8570.6929,712,900
29 Nov 202373.8074.0072.7173.4570.3115,853,100
28 Nov 202372.2873.7772.1673.4770.3222,019,000
27 Nov 202373.4473.8672.9073.3170.1717,312,300
24 Nov 202374.5074.5073.4073.7570.5916,667,000
23 Nov 202374.3774.6274.0874.3871.2010,279,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...