Register for streaming realtime charts, analysis tools, and prices.
VALE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 12.20 | 0.02 | 0.16% | 12.02 | 12.2794 | 11.9549 | 31,240,066 |
| Apr 19 2024 | 12.18 | 0.34 | 2.87% | 11.85 | 12.23 | 11.84 | 34,886,124 |
| Apr 18 2024 | 11.84 | -0.01 | -0.08% | 11.89 | 11.97 | 11.74 | 25,804,288 |
| Apr 17 2024 | 11.85 | 0.18 | 1.54% | 12.06 | 12.135 | 11.81 | 34,807,378 |
| Apr 16 2024 | 11.67 | -0.33 | -2.75% | 11.585 | 11.7356 | 11.52 | 36,379,259 |
| Apr 15 2024 | 12.00 | -0.02 | -0.17% | 12.03 | 12.14 | 11.95 | 32,454,446 |
| Apr 12 2024 | 12.02 | -0.15 | -1.23% | 12.25 | 12.37 | 11.96 | 31,169,548 |
| Apr 11 2024 | 12.17 | 0.02 | 0.16% | 12.16 | 12.23 | 12.06 | 25,347,658 |
| Apr 10 2024 | 12.15 | -0.35 | -2.80% | 12.285 | 12.35 | 12.08 | 27,731,352 |
| Apr 09 2024 | 12.50 | 0.00 | 0.00% | 12.60 | 12.67 | 12.38 | 33,561,452 |
| Apr 08 2024 | 12.50 | 0.70 | 5.93% | 12.07 | 12.56 | 12.06 | 60,985,674 |
| Apr 05 2024 | 11.80 | -0.12 | -1.01% | 11.95 | 11.95 | 11.73 | 22,356,563 |
| Apr 04 2024 | 11.92 | -0.16 | -1.32% | 12.12 | 12.20 | 11.90 | 41,715,318 |
| Apr 03 2024 | 12.08 | -0.19 | -1.55% | 12.11 | 12.15 | 11.93 | 30,002,823 |
| Apr 02 2024 | 12.27 | 0.16 | 1.32% | 12.21 | 12.41 | 12.185 | 26,247,565 |
| Apr 01 2024 | 12.11 | -0.08 | -0.66% | 12.24 | 12.29 | 12.045 | 26,507,210 |
| Mar 28 2024 | 12.19 | 0.02 | 0.16% | 12.06 | 12.19 | 12.04 | 28,230,903 |
| Mar 27 2024 | 12.17 | 0.15 | 1.25% | 11.97 | 12.185 | 11.96 | 22,715,590 |
| Mar 26 2024 | 12.02 | -0.14 | -1.15% | 12.11 | 12.145 | 11.94 | 19,299,545 |
| Mar 25 2024 | 12.16 | -0.02 | -0.16% | 12.24 | 12.31 | 12.16 | 13,613,543 |
| Mar 22 2024 | 12.18 | -0.20 | -1.62% | 12.29 | 12.33 | 12.18 | 12,988,527 |
| Mar 21 2024 | 12.38 | 0.00 | 0.00% | 12.51 | 12.55 | 12.37 | 18,903,860 |
| Mar 20 2024 | 12.38 | 0.17 | 1.39% | 12.20 | 12.42 | 12.141 | 23,544,846 |
| Mar 19 2024 | 12.21 | 0.09 | 0.74% | 12.29 | 12.32 | 12.21 | 22,056,918 |
| Mar 18 2024 | 12.12 | 0.16 | 1.34% | 12.14 | 12.15 | 11.99 | 25,545,457 |
| Mar 15 2024 | 11.96 | -0.15 | -1.24% | 11.97 | 12.035 | 11.88 | 27,122,093 |
| Mar 14 2024 | 12.11 | -0.17 | -1.38% | 12.24 | 12.26 | 12.05 | 30,410,747 |
| Mar 13 2024 | 12.28 | 0.07 | 0.57% | 12.14 | 12.34 | 12.08 | 57,819,029 |
| Mar 12 2024 | 12.21 | -0.62 | -4.83% | 12.46 | 12.515 | 12.18 | 57,911,842 |
| Mar 11 2024 | 12.83 | -0.36 | -2.73% | 12.84 | 12.94 | 12.79 | 48,277,095 |
| Mar 08 2024 | 13.19 | -0.30 | -2.22% | 13.38 | 13.40 | 13.18 | 38,456,665 |
| Mar 07 2024 | 13.49 | 0.02 | 0.15% | 13.65 | 13.68 | 13.46 | 22,578,636 |
| Mar 06 2024 | 13.47 | 0.24 | 1.81% | 13.44 | 13.56 | 13.435 | 20,856,296 |
| Mar 05 2024 | 13.23 | -0.21 | -1.56% | 13.33 | 13.39 | 13.20 | 28,322,263 |
| Mar 04 2024 | 13.44 | -0.05 | -0.37% | 13.49 | 13.5163 | 13.40 | 14,795,622 |
| Mar 01 2024 | 13.49 | 0.08 | 0.60% | 13.41 | 13.53 | 13.34 | 18,882,123 |
| Feb 29 2024 | 13.41 | 0.04 | 0.30% | 13.45 | 13.5282 | 13.39 | 19,581,778 |
| Feb 28 2024 | 13.37 | -0.25 | -1.84% | 13.49 | 13.49 | 13.34 | 21,411,945 |
| Feb 27 2024 | 13.62 | 0.45 | 3.42% | 13.445 | 13.68 | 13.42 | 25,531,228 |
| Feb 26 2024 | 13.17 | -0.30 | -2.23% | 13.26 | 13.27 | 13.09 | 27,556,889 |
| Feb 23 2024 | 13.47 | -0.04 | -0.30% | 13.75 | 13.76 | 13.445 | 27,596,804 |
| Feb 22 2024 | 13.51 | 0.08 | 0.60% | 13.58 | 13.6157 | 13.48 | 33,402,106 |
| Feb 21 2024 | 13.43 | 0.06 | 0.45% | 13.41 | 13.52 | 13.38 | 18,406,624 |
| Feb 20 2024 | 13.37 | -0.26 | -1.91% | 13.44 | 13.44 | 13.20 | 39,599,945 |
| Feb 16 2024 | 13.63 | 0.40 | 3.02% | 13.37 | 13.765 | 13.36 | 34,176,343 |
| Feb 15 2024 | 13.23 | -0.02 | -0.15% | 13.17 | 13.24 | 13.135 | 18,599,820 |
| Feb 14 2024 | 13.25 | 0.09 | 0.68% | 13.28 | 13.435 | 13.17 | 20,104,237 |
| Feb 13 2024 | 13.16 | -0.27 | -2.01% | 13.31 | 13.32 | 13.06 | 15,071,730 |
| Feb 12 2024 | 13.43 | 0.17 | 1.28% | 13.29 | 13.565 | 13.23 | 15,731,191 |
| Feb 09 2024 | 13.26 | -0.01 | -0.08% | 13.26 | 13.33 | 13.15 | 17,700,736 |
| Feb 08 2024 | 13.27 | -0.22 | -1.63% | 13.44 | 13.44 | 13.22 | 30,621,921 |
| Feb 07 2024 | 13.49 | 0.08 | 0.60% | 13.43 | 13.51 | 13.39 | 18,089,983 |
| Feb 06 2024 | 13.41 | 0.27 | 2.05% | 13.35 | 13.47 | 13.33 | 23,668,863 |
| Feb 05 2024 | 13.14 | -0.15 | -1.13% | 13.20 | 13.20 | 13.03 | 27,078,611 |
| Feb 02 2024 | 13.29 | -0.43 | -3.13% | 13.48 | 13.50 | 13.27 | 25,213,373 |
| Feb 01 2024 | 13.72 | 0.03 | 0.22% | 13.63 | 13.795 | 13.61 | 15,890,818 |
| Jan 31 2024 | 13.69 | -0.20 | -1.44% | 13.79 | 13.8899 | 13.67 | 23,885,787 |
| Jan 30 2024 | 13.89 | -0.10 | -0.71% | 13.84 | 13.96 | 13.63 | 24,436,473 |
| Jan 29 2024 | 13.99 | -0.18 | -1.27% | 13.96 | 14.00 | 13.825 | 15,740,879 |
| Jan 26 2024 | 14.17 | 0.32 | 2.31% | 13.94 | 14.21 | 13.92 | 22,596,884 |
| Jan 25 2024 | 13.85 | -0.32 | -2.26% | 14.18 | 14.27 | 13.68 | 46,461,860 |
| Jan 24 2024 | 14.17 | 0.14 | 1.00% | 14.40 | 14.47 | 14.15 | 30,016,879 |
