UK markets closed

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
76.50+0.95 (+1.26%)
As of 03:06PM BRT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202275.3679.4475.2476.5076.5064,149,000
06 Oct 202277.2077.5774.9275.2375.2376,852,200
05 Oct 202276.2977.8676.1276.9676.9642,621,400
04 Oct 202274.2076.2574.0675.7975.7941,717,500
03 Oct 202273.2474.1771.1374.0074.0042,688,100
30 Sept 202268.4972.9068.2672.0472.0455,575,000
29 Sept 202267.9368.7867.3568.4368.4334,889,700
28 Sept 202267.7168.8467.4468.3468.3424,371,000
27 Sept 202267.6468.2367.1967.7067.7031,646,600
26 Sept 202267.7069.4267.6468.7268.7218,503,200
23 Sept 202268.7169.0567.8368.5768.5744,160,700
22 Sept 202270.1770.7069.2870.0270.0234,529,500
21 Sept 202269.4569.9968.4168.4568.4544,482,000
20 Sept 202269.8070.1068.4069.4569.4535,289,700
19 Sept 202267.4370.5667.3370.4670.4634,136,800
16 Sept 202267.2868.8566.5968.2568.2565,178,000
15 Sept 202267.8068.6367.1868.3568.3536,958,800
14 Sept 202267.7568.9866.4767.0067.0031,018,300
13 Sept 202269.3271.0068.0968.2568.2529,457,800
12 Sept 202270.0970.6069.2670.1670.1624,797,600
09 Sept 202266.5569.6466.2469.5569.5549,273,400
08 Sept 202264.1764.7063.5664.5164.5124,144,700
06 Sept 202264.6765.5563.5963.6763.6724,525,000
05 Sept 202264.4566.4864.2365.2265.2224,319,700
02 Sept 202264.4964.8262.9262.9262.9249,910,300
01 Sept 202263.9863.9861.9063.8963.8940,922,200
31 Aug 202265.4265.6864.5064.5064.5033,242,900
30 Aug 202265.9466.5864.4064.9764.9734,469,300
29 Aug 202267.5067.9066.8566.9166.9122,128,100
26 Aug 202269.6571.2068.2368.2368.2328,510,100
25 Aug 202268.9069.4368.2569.2769.2724,956,700
24 Aug 202269.7870.2567.8167.9567.9528,773,800
23 Aug 202266.7870.3066.6570.2170.2137,223,500
22 Aug 202266.8066.9165.8365.9865.9819,335,700
19 Aug 202267.0067.4466.4866.9666.9645,903,800
18 Aug 202268.3068.6167.7167.7267.7227,692,000
17 Aug 202268.3268.8067.8968.2368.2329,131,700
16 Aug 202269.5070.3569.1169.8269.8222,070,200
15 Aug 202268.0068.5567.0468.3068.3026,735,800
12 Aug 202268.7869.8068.3069.8069.8035,608,400
12 Aug 20223.572057 Dividend
11 Aug 202270.8073.6570.5572.4968.9251,158,600
10 Aug 202270.7370.8169.1270.0566.6030,202,200
09 Aug 202268.5970.1668.1570.0066.5535,174,600
08 Aug 202268.8369.1467.7668.5865.2035,705,300
05 Aug 202267.8968.7567.5068.0064.6536,129,300
04 Aug 202267.6768.0566.8267.1363.8240,540,800
03 Aug 202270.0670.1567.5267.5264.1931,934,600
02 Aug 202268.3370.4766.9870.2566.7932,636,900
01 Aug 202268.9469.8567.9368.0864.7338,874,000
29 Jul 202269.6770.3268.0369.7566.3177,006,600
28 Jul 202271.4671.9770.3170.6967.2121,778,700
27 Jul 202269.9770.6269.3170.5267.0521,666,900
26 Jul 202271.3271.4269.5870.3666.8919,791,500
25 Jul 202270.6671.2370.0470.4967.0219,833,200
22 Jul 202269.8070.7568.9769.2165.8027,884,000
21 Jul 202267.3168.6266.6468.5765.1926,987,300
20 Jul 202268.4668.4866.1867.3964.0740,427,400
19 Jul 202268.2169.2767.9968.8865.4921,785,500
18 Jul 202270.3970.3968.7068.7365.3422,131,300
15 Jul 202267.5068.4966.6568.3765.0036,589,000
14 Jul 202270.5070.8367.5667.9564.6057,715,800
13 Jul 202272.9573.6472.3172.8069.2122,980,800
12 Jul 202272.0073.1771.0673.0569.4522,460,000
11 Jul 202274.1574.1672.5672.8369.2422,076,800
08 Jul 202276.8377.8675.3075.4071.6824,149,200
07 Jul 202277.2678.2276.8877.1873.3834,251,200
06 Jul 202274.6575.4573.5475.0071.3023,138,800
05 Jul 202274.3474.4272.5774.3070.6426,472,200
04 Jul 202274.0075.0173.5874.6770.9912,474,200
01 Jul 202275.5276.5373.8075.1071.4026,721,000
30 Jun 202276.9978.0576.1776.5672.7927,471,300
29 Jun 202279.6180.0978.0478.7974.9118,636,600
28 Jun 202280.0080.2378.7879.4575.5326,052,000
27 Jun 202276.5078.9776.0678.0574.2028,825,700
24 Jun 202272.7874.8872.6074.6270.9422,394,300
23 Jun 202276.4477.3172.4372.6069.0231,943,300
22 Jun 202274.0076.0573.3875.3571.6432,228,300
21 Jun 202276.8077.6475.7676.0072.2520,981,000
20 Jun 202275.6076.1874.2575.5071.7826,725,700
17 Jun 202279.3579.3576.1177.4173.6056,914,600
15 Jun 202282.1083.7781.5481.6777.6533,610,300
14 Jun 202282.3382.8080.8981.7277.6922,634,500
13 Jun 202282.1082.8780.1081.8877.8531,050,500
10 Jun 202283.3784.9982.3884.5680.3928,689,500
09 Jun 202287.0087.0084.4584.5480.3736,291,100
08 Jun 202289.7890.3386.8587.5083.1926,959,100
07 Jun 202288.2490.8988.1190.6286.1527,004,800
06 Jun 202289.6489.7988.5588.5584.1914,932,800
03 Jun 202289.5089.8188.3688.4684.1018,431,900
02 Jun 202290.0090.2889.0089.9085.4725,142,400
01 Jun 202286.1988.7886.0088.2483.8926,258,900
31 May 202287.2287.4385.0186.2181.9641,369,800
30 May 202286.2887.4186.0186.6582.3816,147,900
27 May 202284.9085.8884.7085.7281.5019,834,500
26 May 202284.1684.6583.1084.2580.1027,450,600
25 May 202284.0084.8083.4184.3080.1524,607,700
24 May 202281.8284.0981.0084.0479.9035,176,800
23 May 202282.3083.6582.2782.9278.8327,632,800
20 May 202282.0182.4680.5881.2677.2638,372,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...