VALE3

VALE ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Vale SA VALE3 Bovespa Common Stock BRVALEACNOR0 Vale SA ON
  Price Change Change Percent Stock Price Last Traded
-0.68 -1.1% 61.40 18:45:00
Close Price Low Price High Price Open Price Previous Close
61.66 61.65 63.10 62.48 62.08
more quote information »

VALE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.0563.6559.8461.9434,915,7601.352.25%
1 Month62.4163.6558.2961.1325,212,852-1.01-1.62%
3 Months55.9063.8854.0560.3728,164,2005.509.84%
6 Months38.8063.8833.3752.8329,960,56622.6058.25%
1 Year49.0063.8832.4551.1426,411,49812.4025.31%
3 Years33.8163.8830.7348.8121,833,86427.5981.6%
5 Years19.4663.888.6043.8416,082,22141.94215.52%

VALE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 61.40 -0.62 -1.0% 62.48 63.10 61.33 33,143,800
Sep 17 2020 62.02 0.86 1.41% 60.40 62.42 60.11 31,397,500
Sep 16 2020 61.16 -1.30 -2.08% 62.32 62.50 60.65 28,843,500
Sep 15 2020 62.46 0.51 0.82% 62.71 63.65 62.15 32,570,600
Sep 14 2020 61.95 -0.04 -0.06% 62.80 63.35 61.38 35,710,200
Sep 11 2020 61.99 3.70 6.35% 60.05 62.30 59.84 46,057,000
Sep 10 2020 58.29 -1.71 -2.85% 60.00 60.20 58.29 19,431,400
Sep 09 2020 60.00 0.70 1.18% 59.90 60.33 59.37 16,481,700
Sep 08 2020 59.30 -1.09 -1.8% 59.59 59.76 58.91 14,663,800
Sep 04 2020 60.39 1.12 1.89% 59.71 60.55 58.70 26,636,700
Sep 03 2020 59.27 -2.10 -3.42% 60.00 60.55 58.85 36,117,400
Sep 02 2020 61.37 -0.40 -0.65% 61.90 62.34 60.32 21,797,200
Sep 01 2020 61.77 1.86 3.1% 60.29 61.79 60.20 24,197,700
Aug 31 2020 59.91 -1.25 -2.04% 61.10 61.15 59.61 31,080,000
Aug 28 2020 61.16 0.30 0.49% 61.18 61.70 60.63 15,040,300
Aug 27 2020 60.86 -0.76 -1.23% 61.69 62.18 60.33 18,201,900
Aug 26 2020 61.62 -0.05 -0.08% 61.66 62.35 61.24 23,924,400
Aug 25 2020 61.67 -1.24 -1.97% 62.80 62.84 61.05 23,543,000
Aug 24 2020 62.91 0.71 1.14% 62.94 63.13 62.24 17,944,700
Aug 20 2020 62.20 -0.75 -1.19% 62.41 62.79 61.51 27,242,700
Aug 19 2020 62.95 0.56 0.9% 61.82 63.50 61.67 25,866,600
Aug 18 2020 62.39 -0.67 -1.06% 63.41 63.88 62.33 23,537,900
See More Historical Prices »


Your Recent History
BOV
VALE3
VALE ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.