Vale SA (VALE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 3.47781394552 | 58.37 | 60.74 | 56.6 | 18888400 | 57.66509445 | CS |
| 4 | 0.7 | 1.17252931323 | 59.7 | 60.74 | 55.93 | 19968465 | 58.03980709 | CS |
| 12 | -2.68 | -4.24857324033 | 63.08 | 64.84 | 55.48 | 22579845 | 59.15815635 | CS |
| 26 | -0.62 | -1.0160603081 | 61.02 | 67.1 | 55.48 | 21247912 | 60.84550901 | CS |
| 52 | -6.61 | -9.86419937323 | 67.01 | 78.55 | 55.48 | 23002578 | 65.04526678 | CS |
| 156 | -17.89 | -22.8509388172 | 78.29 | 107.11 | 55.48 | 27036872 | 73.8067589 | CS |
| 260 | 12.69 | 26.5981974429 | 47.71 | 120.45 | 32.45 | 27161959 | 73.25140062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727213400 | 60.4 | 2.83 | 4.92 | 60.21 | 60.74 | 59.64 | 44831900 |
| 1727127000 | 57.57 | 0.29 | 0.51 | 57.09 | 57.86 | 56.6 | 18113800 |
| 1726867800 | 57.28 | -0.82 | -1.41 | 57.71 | 58.16 | 56.95 | 30738300 |
| 1726781400 | 58.1 | 0.52 | 0.90 | 58.57 | 58.85 | 58.08 | 19206300 |
| 1726695000 | 57.58 | -0.62 | -1.07 | 57.59 | 58.17 | 57.45 | 14364500 |
| 1726608600 | 58.2 | -0.21 | -0.36 | 58.37 | 58.55 | 57.9 | 12019100 |
| 1726522200 | 58.41 | -0.14 | -0.24 | 58.43 | 58.55 | 58.08 | 10485100 |
| 1726263000 | 58.55 | 0.45 | 0.77 | 58.1 | 59 | 58.03 | 15033800 |
| 1726176540 | 58.1 | 0.45 | 0.78 | 58.1 | 58.54 | 57.96 | 17892800 |
| 1726090140 | 57.65 | 1.65 | 2.95 | 56.74 | 57.65 | 56.71 | 25520900 |
| 1726003740 | 56 | -0.74 | -1.30 | 56.84 | 56.9 | 55.93 | 17525100 |
| 1725917400 | 56.74 | 0.06 | 0.11 | 57.11 | 57.34 | 56.67 | 10099400 |
| 1725658200 | 56.68 | -0.81 | -1.41 | 57.5 | 57.52 | 56.58 | 17892400 |
| 1725571800 | 57.49 | 0.54 | 0.95 | 56.89 | 57.64 | 56.73 | 16550500 |
| 1725485400 | 56.95 | 0.32 | 0.57 | 56.7 | 57.44 | 56.47 | 19382900 |
| 1725399000 | 56.63 | -2.1 | -3.58 | 57.95 | 57.95 | 56.47 | 29331900 |
| 1725312600 | 58.73 | -0.8 | -1.34 | 58.82 | 58.88 | 58.42 | 13097300 |
| 1725053400 | 59.53 | 0.28 | 0.47 | 59.12 | 59.73 | 59.08 | 36674500 |
| 1724967000 | 59.25 | -0.15 | -0.25 | 59.41 | 59.97 | 59.1 | 19101100 |
| 1724880600 | 59.4 | -0.4 | -0.67 | 59.37 | 59.5 | 58.68 | 21218300 |
| 1724794140 | 59.8 | 1.66 | 2.86 | 59.7 | 60.14 | 59.09 | 35121300 |
| 1724707740 | 58.14 | 0.67 | 1.17 | 58.5 | 58.55 | 58.04 | 17107800 |
| 1724448600 | 57.47 | -0.99 | -1.69 | 58.26 | 58.38 | 57.25 | 24006900 |
| 1724362140 | 58.46 | 0.06 | 0.10 | 58.24 | 58.46 | 57.85 | 17627400 |
| 1724275740 | 58.4 | 1.22 | 2.13 | 58.25 | 58.56 | 58.1 | 23051100 |
| 1724189340 | 57.18 | 0.08 | 0.14 | 57.38 | 57.59 | 56.81 | 19416600 |
| 1724102940 | 57.1 | 1.05 | 1.87 | 56.52 | 57.52 | 56.36 | 28250400 |
| 1723843800 | 56.05 | -0.17 | -0.30 | 55.95 | 56.11 | 55.53 | 44248700 |
| 1723757340 | 56.22 | 0.24 | 0.43 | 55.9 | 56.36 | 55.69 | 28033200 |
| 1723671000 | 55.98 | -0.56 | -0.99 | 55.96 | 56.09 | 55.48 | 51582400 |
| 1723584600 | 56.54 | -0.32 | -0.56 | 56.99 | 56.99 | 56.51 | 25978500 |
| 1723498200 | 56.86 | -0.07 | -0.12 | 57.1 | 57.11 | 56.52 | 18110900 |
| 1723239000 | 56.93 | 0.08 | 0.14 | 57.12 | 57.16 | 56.5 | 21975100 |
| 1723152600 | 56.85 | -0.28 | -0.49 | 57.03 | 57.5 | 56.82 | 14515000 |
| 1723066200 | 57.13 | -0.14 | -0.24 | 57.31 | 57.59 | 57.02 | 19189200 |
| 1722979740 | 57.27 | 0.06 | 0.10 | 56.74 | 57.52 | 56.3 | 23819100 |
| 1722893400 | 57.21 | -2.21 | -3.72 | 56.31 | 57.39 | 55.9 | 24531300 |
| 1722634200 | 59.42 | -0.89 | -1.48 | 60.64 | 60.85 | 59.36 | 35276000 |
| 1722547800 | 60.31 | -1.29 | -2.09 | 61.85 | 61.87 | 60.22 | 40283500 |
| 1722461400 | 61.6 | 1.29 | 2.14 | 60.91 | 61.68 | 60.76 | 34375200 |
| 1722374940 | 60.31 | -1.23 | -2.00 | 61.03 | 61.11 | 60.2 | 28433100 |
| 1722288600 | 61.54 | 0.08 | 0.13 | 61.69 | 61.8 | 61.15 | 27953700 |
| 1722029400 | 61.46 | 0.86 | 1.42 | 61.45 | 61.74 | 61.01 | 72710900 |
| 1721943000 | 60.6 | 0.04 | 0.07 | 60.5 | 61.19 | 60.26 | 17843400 |
| 1721856600 | 60.56 | 0.36 | 0.60 | 60.26 | 60.75 | 60.21 | 17778600 |
| 1721770140 | 60.2 | -0.86 | -1.41 | 60.6 | 60.6 | 60 | 22348000 |
| 1721683800 | 61.06 | -0.02 | -0.03 | 61.12 | 61.27 | 60.73 | 13048800 |
| 1721424600 | 61.08 | -0.09 | -0.15 | 61.2 | 61.38 | 60.44 | 20522600 |
| 1721338200 | 61.17 | -0.55 | -0.89 | 61.7 | 61.91 | 61.06 | 20447500 |
| 1721251800 | 61.72 | -0.58 | -0.93 | 61.88 | 62.02 | 61.58 | 23048800 |
| 1721165340 | 62.3 | -0.71 | -1.13 | 62.29 | 62.34 | 61.37 | 22328200 |
| 1721079000 | 63.01 | 0.16 | 0.25 | 62.8 | 63.18 | 62.42 | 10181600 |
| 1720819800 | 62.85 | 0.85 | 1.37 | 62.07 | 62.92 | 61.96 | 13135700 |
| 1720733400 | 62 | -0.05 | -0.08 | 62.42 | 62.69 | 61.84 | 13304600 |
| 1720647000 | 62.05 | -0.86 | -1.37 | 62.67 | 62.75 | 61.84 | 17358800 |
| 1720560540 | 62.91 | -0.09 | -0.14 | 62.97 | 63.23 | 62.71 | 9773100 |
| 1720474200 | 63 | -0.6 | -0.94 | 63.08 | 63.24 | 62.67 | 18607800 |
| 1720215000 | 63.6 | -0.31 | -0.49 | 63.3 | 63.85 | 63.19 | 13128800 |
| 1720128540 | 63.91 | -0.45 | -0.70 | 64.64 | 64.7 | 63.83 | 7938200 |
| 1720042200 | 64.36 | 1.52 | 2.42 | 63.46 | 64.84 | 63.45 | 29841100 |
| 1719955800 | 62.84 | -0.44 | -0.70 | 63.08 | 63.34 | 62.46 | 24309800 |
| 1719869400 | 63.28 | 0.99 | 1.59 | 62.71 | 63.35 | 62.6 | 20177500 |
| 1719610200 | 62.29 | 0.61 | 0.99 | 61.68 | 62.55 | 61.64 | 22424000 |
| 1719523800 | 61.68 | 0.36 | 0.59 | 61.45 | 61.69 | 60.86 | 13681500 |
| 1719437400 | 61.32 | 0.66 | 1.09 | 61.07 | 61.58 | 60.91 | 17070400 |
| 1719351000 | 60.66 | -0.35 | -0.57 | 60.99 | 61.04 | 60.28 | 13934500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
