Are you missing out on thousands of pounds in lost pension income?

If you lose track of one of your pensions, you could be leaving yourself worse off in retirement

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

73.44

+0.13

(+0.18%)

As of 03:57PM BRT. Market open.

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	72.28	73.65	72.16	73.44	73.44	15,588,000
27 Nov 2023	73.44	73.86	72.90	73.31	73.31	17,312,300
24 Nov 2023	74.50	74.50	73.40	73.75	73.75	16,667,000
23 Nov 2023	74.37	74.62	74.08	74.38	74.38	10,279,200
22 Nov 2023	75.85	76.07	74.21	74.85	74.85	33,715,300
22 Nov 2023	0.765771 Dividend
21 Nov 2023	77.29	78.55	76.85	77.90	77.13	45,317,800
20 Nov 2023	75.80	76.65	75.43	76.06	75.31	28,810,100
17 Nov 2023	74.23	74.65	74.10	74.24	73.51	24,538,600
16 Nov 2023	73.10	74.34	73.01	74.10	73.37	31,235,400
14 Nov 2023	72.02	74.30	71.90	73.61	72.89	52,233,600
13 Nov 2023	72.00	72.49	70.93	71.40	70.70	14,410,500
10 Nov 2023	71.40	71.73	70.90	71.55	70.85	22,200,500
09 Nov 2023	70.50	71.14	70.22	70.47	69.78	16,542,700
08 Nov 2023	70.12	70.86	69.82	70.13	69.44	21,047,900
07 Nov 2023	70.83	71.10	69.24	70.08	69.39	37,073,000
06 Nov 2023	71.20	71.80	71.20	71.50	70.80	19,096,300
03 Nov 2023	71.25	71.61	70.93	71.20	70.50	28,599,600
01 Nov 2023	69.26	70.70	69.25	70.32	69.63	31,543,500
31 Oct 2023	67.77	69.24	67.57	69.00	68.32	20,961,400
30 Oct 2023	68.40	68.89	68.04	68.18	67.51	26,604,100
27 Oct 2023	65.47	67.76	64.71	67.57	66.91	47,989,100
26 Oct 2023	63.80	65.37	63.61	65.30	64.66	30,936,700
25 Oct 2023	64.70	65.18	63.75	63.93	63.30	26,091,800
24 Oct 2023	64.00	64.27	63.57	63.99	63.36	21,768,800
23 Oct 2023	62.39	62.93	62.11	62.56	61.95	17,595,000
20 Oct 2023	63.32	63.47	62.00	62.68	62.06	58,015,100
19 Oct 2023	65.30	65.65	64.42	64.42	63.79	22,855,500
18 Oct 2023	67.24	67.30	65.33	65.36	64.72	34,907,300
17 Oct 2023	67.00	68.05	66.59	67.85	67.18	24,031,000
16 Oct 2023	67.40	67.75	67.18	67.30	66.64	13,103,300
13 Oct 2023	67.20	67.30	66.46	66.59	65.94	16,302,700
11 Oct 2023	66.81	67.43	66.69	67.36	66.70	13,659,400
10 Oct 2023	67.06	67.47	66.70	66.78	66.12	18,261,700
09 Oct 2023	65.73	66.38	65.39	66.38	65.73	14,392,200
06 Oct 2023	65.89	67.45	65.82	66.86	66.20	22,711,400
05 Oct 2023	65.87	66.45	65.66	65.90	65.25	11,556,300
04 Oct 2023	66.40	66.78	65.53	65.87	65.22	14,377,000
03 Oct 2023	66.08	66.96	66.07	66.58	65.93	15,268,800
02 Oct 2023	67.58	67.72	66.62	66.99	66.33	11,175,900
29 Sept 2023	67.31	67.65	67.04	67.58	66.92	19,018,000
28 Sept 2023	66.11	67.04	65.96	66.70	66.04	26,072,300
27 Sept 2023	66.10	66.19	65.31	65.70	65.05	17,109,300
26 Sept 2023	65.70	66.26	65.37	65.56	64.92	24,178,800
25 Sept 2023	67.01	67.03	65.77	66.60	65.95	34,715,000
22 Sept 2023	68.39	68.87	67.93	68.00	67.33	17,063,700
21 Sept 2023	68.30	68.46	67.50	67.50	66.84	21,686,000
20 Sept 2023	69.28	69.77	69.04	69.31	68.63	14,372,200
19 Sept 2023	68.67	69.25	68.21	68.85	68.17	43,870,300
18 Sept 2023	69.54	70.05	68.55	68.72	68.04	21,849,000
15 Sept 2023	71.00	71.23	69.54	69.54	68.86	37,901,700
14 Sept 2023	69.30	70.68	69.05	70.12	69.43	62,390,300
13 Sept 2023	67.67	67.78	67.15	67.36	66.70	15,448,400
12 Sept 2023	68.00	68.26	67.44	67.62	66.96	14,201,300
11 Sept 2023	68.10	68.18	67.54	67.67	67.00	19,493,800
08 Sept 2023	66.70	66.84	66.24	66.71	66.05	19,989,200
06 Sept 2023	69.15	69.59	67.88	67.99	67.32	28,466,500
05 Sept 2023	68.99	69.51	68.58	69.10	68.42	19,253,500
04 Sept 2023	69.28	70.05	68.88	69.40	68.72	22,397,800
01 Sept 2023	66.69	69.00	66.63	68.89	68.21	57,288,600
31 Aug 2023	65.57	66.17	65.08	65.08	64.44	31,011,100
30 Aug 2023	65.21	65.87	64.73	64.98	64.34	21,812,600
29 Aug 2023	63.38	65.03	63.23	64.97	64.33	28,625,700
28 Aug 2023	62.43	63.27	62.27	62.96	62.34	14,173,600
25 Aug 2023	62.67	62.78	61.90	62.07	61.46	11,395,300
24 Aug 2023	62.69	62.69	61.83	62.20	61.59	17,821,500
23 Aug 2023	63.25	63.67	63.04	63.04	62.42	19,128,500
22 Aug 2023	62.04	62.86	62.03	62.58	61.96	30,995,800
21 Aug 2023	61.49	61.74	61.02	61.30	60.70	17,695,300
18 Aug 2023	61.20	62.08	61.02	61.22	60.62	34,201,900
17 Aug 2023	62.59	62.81	61.72	61.91	61.30	39,481,200
16 Aug 2023	61.39	61.93	61.00	61.05	60.45	30,508,600
15 Aug 2023	61.95	61.96	61.14	61.29	60.69	28,611,000
14 Aug 2023	62.98	63.04	61.90	61.90	61.29	41,056,900
14 Aug 2023	1.918472 Dividend
11 Aug 2023	66.19	66.38	65.23	65.51	62.97	42,335,100
10 Aug 2023	66.81	67.18	65.94	66.06	63.50	28,372,300
09 Aug 2023	67.46	67.91	66.63	66.85	64.25	21,859,000
08 Aug 2023	66.99	68.15	66.09	67.46	64.84	43,405,600
07 Aug 2023	67.65	68.17	66.88	67.90	65.26	23,057,700
04 Aug 2023	67.20	68.33	67.16	67.56	64.94	22,954,300
03 Aug 2023	66.85	67.89	66.49	67.51	64.89	35,512,300
02 Aug 2023	67.74	67.76	66.90	67.09	64.49	29,547,300
01 Aug 2023	68.77	68.81	67.90	68.20	65.55	30,015,700
31 Jul 2023	68.00	69.68	67.84	69.16	66.47	26,065,700
28 Jul 2023	70.02	70.02	67.63	67.63	65.00	45,938,800
27 Jul 2023	71.20	71.24	70.09	70.42	67.69	28,254,500
26 Jul 2023	71.75	72.25	70.75	71.76	68.97	19,066,400
25 Jul 2023	71.70	72.66	71.62	72.01	69.21	31,556,700
24 Jul 2023	67.70	70.32	67.51	69.85	67.14	30,616,400
21 Jul 2023	67.44	68.17	66.98	67.80	65.17	24,852,700
20 Jul 2023	68.15	68.49	67.35	67.39	64.77	20,992,700
19 Jul 2023	67.49	67.97	66.96	67.24	64.63	14,512,600
18 Jul 2023	67.73	68.27	67.28	67.42	64.80	16,950,600
17 Jul 2023	68.33	68.33	67.03	67.85	65.22	15,322,300
14 Jul 2023	69.19	69.29	68.26	68.61	65.95	20,342,500
13 Jul 2023	68.22	68.80	67.92	68.61	65.95	24,187,200
12 Jul 2023	68.00	68.08	67.00	67.05	64.45	22,864,300
11 Jul 2023	65.08	67.01	64.88	66.58	63.99	35,550,200
10 Jul 2023	64.50	65.19	64.33	64.46	61.96	36,698,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,408.39-39.28(-0.12%)

HANG SENG17,354.14-170.92(-0.98%)

CRUDE OIL76.55+1.69(+2.26%)

GOLD FUTURES2,040.50+28.10(+1.40%)

DOW35,400.47+67.00(+0.19%)

Bitcoin GBP29,959.21+849.96(+2.92%)

Are you missing out on thousands of pounds in lost pension income?

Vale S.A. (VALE3.SA)

NIKKEI 225
33,408.39
-39.28(-0.12%)

HANG SENG
17,354.14
-170.92(-0.98%)

CRUDE OIL
76.55
+1.69(+2.26%)

GOLD FUTURES
2,040.50
+28.10(+1.40%)

DOW
35,400.47
+67.00(+0.19%)

Bitcoin GBP
29,959.21
+849.96(+2.92%)