VALE ON Historical Data - VALE3

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
Cia Vale Rio Doce VALE3 Bovespa Common Stock BRVALEACNOR0 Cia Vale Rio Doce ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.30 -5.38% 40.48 39.76 42.87 42.80 42.78 18:45:01
more quote information »

VALE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.3044.5739.2042.3034,866,4401.183.0%
1 Month44.2045.8232.4539.8547,209,675-3.72-8.42%
3 Months53.7557.3632.4545.5933,444,448-13.27-24.69%
6 Months45.3257.3632.4547.3125,015,307-4.84-10.68%
1 Year52.7857.3632.4548.0221,957,002-12.30-23.3%
3 Years29.8162.4225.0046.0018,723,06710.6735.79%
5 Years18.2462.428.6040.5614,032,28022.24121.93%

VALE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 40.48 -2.46 -5.73% 42.80 42.87 39.76 31,650,000
Apr 02 2020 42.94 -0.60 -1.38% 43.95 44.57 41.92 34,372,600
Apr 01 2020 43.54 0.76 1.78% 41.81 44.12 41.20 37,092,100
Mar 31 2020 42.78 0.97 2.32% 42.30 44.49 42.22 39,238,000
Mar 30 2020 41.81 1.71 4.26% 40.92 42.32 40.74 31,298,300
Mar 27 2020 40.10 -1.40 -3.37% 39.30 41.44 39.20 32,331,200
Mar 26 2020 41.50 0.90 2.22% 41.01 42.41 39.99 36,253,000
Mar 25 2020 40.60 2.80 7.41% 38.19 41.35 38.09 38,064,400
Mar 24 2020 37.80 3.31 9.6% 36.86 38.65 36.86 37,044,800
Mar 23 2020 34.49 -0.47 -1.34% 35.55 35.86 33.37 41,958,300
Mar 20 2020 34.96 -0.90 -2.51% 37.90 39.41 34.71 50,479,900
Mar 19 2020 35.86 -2.95 -7.6% 37.50 39.00 35.26 52,645,400
Mar 18 2020 38.81 -2.31 -5.62% 38.80 40.87 35.70 59,689,100
Mar 17 2020 41.12 1.59 4.02% 40.50 43.57 39.11 52,743,800
Mar 16 2020 39.53 -2.75 -6.5% 36.01 41.40 36.01 59,078,300
Mar 13 2020 42.28 6.98 19.77% 42.00 44.03 37.00 67,635,900
Mar 12 2020 35.30 -5.10 -12.62% 36.00 36.00 32.45 62,222,000
Mar 11 2020 40.40 -3.98 -8.97% 43.01 44.29 39.00 50,025,000
Mar 10 2020 44.38 6.63 17.56% 41.90 45.34 40.80 63,269,800
Mar 09 2020 37.75 -6.86 -15.38% 40.45 41.54 37.72 59,037,000
Mar 06 2020 44.61 -2.24 -4.78% 44.20 45.82 43.65 39,714,600
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.