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 High Price Low Price Open Price Close Price Last Traded
  0.81 1.53% 53.76 54.00 52.84 53.30 52.95 17:45:00
more quote information »

VALE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.2554.0050.9051.8917,574,5002.514.9%
1 Month47.7254.0047.4850.6717,109,2566.0412.66%
3 Months48.6654.0044.2248.6116,621,0025.1010.48%
6 Months51.9054.1642.4448.6118,311,3811.863.58%
1 Year50.8556.2040.5148.5620,568,4252.915.72%
3 Years28.9562.4225.0045.3316,171,04524.8185.7%
5 Years19.0562.428.6039.0612,587,16934.71182.2%

VALE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 53.76 0.81 1.53% 53.30 54.00 52.84 28,172,500
Dec 12 2019 52.95 1.12 2.16% 52.10 53.06 51.73 25,140,900
Dec 11 2019 51.83 0.63 1.23% 51.38 52.05 51.22 15,572,100
Dec 10 2019 51.20 -0.24 -0.47% 51.22 51.43 50.90 13,878,600
Dec 09 2019 51.44 0.09 0.18% 52.25 52.49 51.33 19,388,300
Dec 06 2019 51.35 0.40 0.79% 51.25 51.69 51.03 13,892,600
Dec 05 2019 50.95 0.03 0.06% 50.70 51.08 50.55 9,503,500
Dec 04 2019 50.92 0.50 0.99% 50.83 51.03 50.53 9,105,800
Dec 03 2019 50.42 -0.92 -1.79% 51.25 51.26 50.25 13,479,700
Dec 02 2019 51.34 1.36 2.72% 50.15 51.69 50.11 23,917,200
Nov 29 2019 49.98 -0.39 -0.77% 50.37 50.47 49.82 10,290,800
Nov 28 2019 50.37 -0.21 -0.42% 50.56 50.88 49.69 10,145,300
Nov 27 2019 50.58 -0.64 -1.25% 50.93 51.20 50.13 13,507,600
Nov 26 2019 51.22 0.36 0.71% 50.60 51.50 50.46 32,446,500
Nov 25 2019 50.86 0.83 1.66% 50.54 51.18 50.43 24,507,100
Nov 22 2019 50.03 1.61 3.33% 48.55 50.03 48.55 27,680,500
Nov 21 2019 48.42 0.25 0.52% 47.76 48.42 47.70 15,624,200
Nov 19 2019 48.17 0.56 1.18% 48.11 48.49 47.72 13,108,100
Nov 18 2019 47.61 0.61 1.3% 47.72 48.05 47.48 16,777,800
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.