UK markets closed

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
61.47+0.90 (+1.49%)
At close: 05:12PM BRT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202461.4561.7461.0161.4761.4772,659,500
25 Jul 202460.5061.1960.2660.5760.5717,959,500
24 Jul 202460.2660.7560.2160.6060.6017,817,300
23 Jul 202460.6060.6060.0060.2360.2322,512,000
22 Jul 202461.1261.2760.7361.0561.0513,095,200
19 Jul 202461.2061.3860.4461.1261.1220,553,900
18 Jul 202461.7061.9161.0661.1761.1720,625,500
17 Jul 202461.8862.0261.5861.7561.7523,145,000
16 Jul 202462.2962.3461.3762.3362.3322,363,900
15 Jul 202462.8063.1862.4262.9962.9910,198,000
12 Jul 202462.0762.9261.9662.9262.9213,141,700
11 Jul 202462.4262.6961.8462.0162.0113,413,600
10 Jul 202462.6762.7561.8462.1762.1717,384,000
09 Jul 202462.9763.2362.7163.0263.029,794,400
08 Jul 202463.0863.2462.6763.1063.1018,662,500
05 Jul 202463.3063.8563.1963.6063.6013,138,400
04 Jul 202464.6464.7063.8363.8663.867,984,300
03 Jul 202463.4664.8463.4564.1864.1829,884,200
02 Jul 202463.0863.3462.4662.9362.9324,335,300
01 Jul 202462.7163.3362.6063.1463.1420,236,800
28 Jun 202461.6862.5561.6462.2262.2222,429,400
27 Jun 202461.4561.5660.8661.5661.5613,755,300
26 Jun 202461.0761.5860.9161.4061.4017,096,700
25 Jun 202460.9961.0460.2860.6560.6513,962,500
24 Jun 202460.4761.0860.4060.9060.9013,669,000
21 Jun 202461.0361.3660.7460.8360.8339,134,100
20 Jun 202461.0561.6260.8261.4061.4019,497,200
19 Jun 202460.5161.0860.3760.8560.858,744,100
18 Jun 202460.3560.8860.2260.6660.6612,239,900
17 Jun 202460.0460.4559.8460.3860.3813,976,100
14 Jun 202460.8560.8860.2660.6260.6212,282,100
13 Jun 202460.3261.0560.2260.8360.8313,692,600
12 Jun 202461.1661.4559.9160.1460.1421,969,600
11 Jun 202460.4061.0459.7160.9860.9824,588,400
10 Jun 202460.6061.3160.4061.0761.0714,762,900
07 Jun 202460.6960.8760.2760.4160.4114,822,100
06 Jun 202460.7761.3360.3661.2161.2117,888,300
05 Jun 202461.1061.1860.3160.3760.3718,000,800
04 Jun 202461.3961.4060.7061.2461.2419,865,100
03 Jun 202462.8462.8561.6961.8761.8718,846,500
31 May 202462.8963.4562.7963.2063.2023,383,600
29 May 202463.4463.7362.9763.2463.2416,496,900
28 May 202465.2865.2963.3563.8963.8922,173,900
27 May 202464.9165.3064.7165.3065.305,119,400
24 May 202465.0065.6664.9065.0865.0811,731,900
23 May 202465.2265.4064.5865.0565.0516,445,800
22 May 202466.0066.3565.0865.4465.4417,404,000
21 May 202466.7567.1065.9065.9665.9623,042,800
20 May 202466.1466.6065.7266.1566.1522,222,300
17 May 202465.2566.3565.1766.1866.1832,338,800
16 May 202464.9865.1764.4164.9164.9116,647,700
15 May 202464.4564.6463.4664.4464.4421,292,100
14 May 202464.4764.7564.0264.6364.6313,313,500
13 May 202464.7065.0564.3964.6764.6714,504,100
10 May 202464.7564.9564.1664.2964.2913,705,000
09 May 202463.9064.9363.7864.5164.5119,672,800
08 May 202463.6564.2363.5963.9963.9918,245,800
07 May 202464.7565.1864.3064.5864.5821,315,200
06 May 202464.2264.7063.9564.1864.1813,423,600
03 May 202464.1764.4263.3563.9963.9923,681,200
02 May 202463.7064.2563.2263.9263.9217,852,900
30 Apr 202463.5063.7462.9363.2963.2915,597,400
29 Apr 202462.8863.9562.8063.9063.9018,487,200
26 Apr 202462.2262.2262.2262.2262.22-
25 Apr 202462.6863.0461.9162.2262.2227,231,000
24 Apr 202463.5664.0963.1563.5663.5625,212,800
23 Apr 202462.6663.0962.0162.7862.7823,160,500
22 Apr 202463.0363.5862.3063.3363.3327,171,200
19 Apr 202462.2463.5562.0963.3663.3632,882,400
18 Apr 202462.6962.7261.9162.3462.3419,932,500
17 Apr 202463.0463.4761.9662.1162.1134,220,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...