Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VALE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 63.13 | 0.91 | 1.46% | 62.24 | 63.55 | 62.09 | 32,794,400 |
| Apr 18 2024 | 62.22 | 0.09 | 0.14% | 62.69 | 62.72 | 61.91 | 19,911,000 |
| Apr 17 2024 | 62.13 | 0.72 | 1.17% | 63.04 | 63.47 | 61.96 | 34,181,600 |
| Apr 16 2024 | 61.41 | -0.52 | -0.84% | 61.13 | 61.66 | 60.70 | 29,792,600 |
| Apr 15 2024 | 61.93 | 0.36 | 0.58% | 62.30 | 62.85 | 61.91 | 28,502,200 |
| Apr 12 2024 | 61.57 | -0.15 | -0.24% | 62.80 | 63.38 | 61.41 | 25,734,700 |
| Apr 11 2024 | 61.72 | 0.19 | 0.31% | 61.79 | 62.11 | 61.33 | 16,170,900 |
| Apr 10 2024 | 61.53 | -1.07 | -1.71% | 62.33 | 62.45 | 61.43 | 21,155,900 |
| Apr 09 2024 | 62.60 | -0.35 | -0.56% | 63.63 | 63.87 | 62.01 | 36,947,000 |
| Apr 08 2024 | 62.95 | 3.23 | 5.41% | 61.10 | 63.13 | 60.80 | 39,973,400 |
| Apr 05 2024 | 59.72 | -0.59 | -0.98% | 60.28 | 60.48 | 59.61 | 15,366,000 |
| Apr 04 2024 | 60.31 | -0.71 | -1.16% | 60.90 | 61.29 | 60.17 | 22,941,800 |
| Apr 03 2024 | 61.02 | -1.03 | -1.66% | 61.37 | 61.64 | 60.55 | 22,279,200 |
| Apr 02 2024 | 62.05 | 0.98 | 1.60% | 61.37 | 62.47 | 61.30 | 22,557,600 |
| Apr 01 2024 | 61.07 | 0.24 | 0.39% | 61.60 | 61.90 | 61.00 | 16,616,400 |
| Mar 28 2024 | 60.83 | 0.23 | 0.38% | 60.62 | 61.09 | 60.07 | 18,459,200 |
| Mar 27 2024 | 60.60 | 0.50 | 0.83% | 59.80 | 60.68 | 59.69 | 23,927,000 |
| Mar 26 2024 | 60.10 | -0.78 | -1.28% | 60.31 | 60.52 | 59.59 | 21,484,700 |
| Mar 25 2024 | 60.88 | -0.05 | -0.08% | 61.02 | 61.32 | 60.65 | 10,401,800 |
| Mar 22 2024 | 60.93 | -0.67 | -1.09% | 61.50 | 61.56 | 60.93 | 11,016,800 |
| Mar 21 2024 | 61.60 | -0.25 | -0.40% | 62.43 | 62.63 | 61.59 | 18,380,000 |
| Mar 20 2024 | 61.85 | 0.32 | 0.52% | 61.41 | 61.85 | 60.92 | 18,123,300 |
| Mar 19 2024 | 61.53 | 0.56 | 0.92% | 61.73 | 62.05 | 61.30 | 16,804,300 |
| Mar 18 2024 | 60.97 | 1.51 | 2.54% | 60.49 | 61.06 | 60.01 | 21,235,400 |
| Mar 15 2024 | 59.46 | -0.92 | -1.52% | 60.10 | 60.24 | 59.36 | 56,963,900 |
| Mar 14 2024 | 60.38 | -0.92 | -1.50% | 61.10 | 61.14 | 60.17 | 29,941,300 |
| Mar 13 2024 | 61.30 | 0.46 | 0.76% | 60.60 | 61.39 | 60.29 | 32,685,800 |
| Mar 12 2024 | 60.84 | -3.37 | -5.25% | 62.36 | 62.57 | 60.66 | 44,485,200 |
| Mar 11 2024 | 64.21 | -1.80 | -2.73% | 64.78 | 64.78 | 63.72 | 58,304,500 |
| Mar 08 2024 | 66.01 | -0.51 | -0.77% | 66.20 | 66.98 | 65.90 | 23,150,200 |
| Mar 07 2024 | 66.52 | -0.23 | -0.34% | 67.46 | 67.66 | 66.46 | 19,036,200 |
| Mar 06 2024 | 66.75 | 0.90 | 1.37% | 66.22 | 67.08 | 66.17 | 33,509,600 |
| Mar 05 2024 | 65.85 | -0.88 | -1.32% | 66.00 | 66.29 | 65.60 | 24,436,400 |
| Mar 04 2024 | 66.73 | -0.15 | -0.22% | 66.95 | 67.20 | 66.39 | 13,145,000 |
| Mar 01 2024 | 66.88 | -0.11 | -0.16% | 66.89 | 67.06 | 66.37 | 22,404,100 |
| Feb 29 2024 | 66.99 | 0.25 | 0.37% | 66.55 | 67.48 | 66.49 | 20,717,000 |
| Feb 28 2024 | 66.74 | -0.74 | -1.10% | 66.80 | 67.22 | 66.33 | 20,331,500 |
| Feb 27 2024 | 67.48 | 1.73 | 2.63% | 66.50 | 67.67 | 66.36 | 28,141,800 |
| Feb 26 2024 | 65.75 | -1.63 | -2.42% | 66.54 | 66.55 | 65.45 | 33,864,400 |
| Feb 23 2024 | 67.38 | 0.16 | 0.24% | 68.25 | 69.07 | 67.24 | 42,104,500 |
| Feb 22 2024 | 67.22 | 0.71 | 1.07% | 66.84 | 67.80 | 66.80 | 35,910,500 |
| Feb 21 2024 | 66.51 | 0.50 | 0.76% | 65.62 | 66.63 | 65.60 | 20,362,800 |
| Feb 20 2024 | 66.01 | -1.48 | -2.19% | 66.15 | 66.36 | 65.19 | 44,417,200 |
| Feb 19 2024 | 67.49 | -0.19 | -0.28% | 67.04 | 67.59 | 66.64 | 12,571,600 |
| Feb 16 2024 | 67.68 | 2.17 | 3.31% | 66.49 | 68.32 | 66.34 | 41,700,600 |
| Feb 15 2024 | 65.51 | -0.21 | -0.32% | 65.50 | 65.87 | 65.04 | 17,360,000 |
| Feb 14 2024 | 65.72 | -0.20 | -0.30% | 65.99 | 66.14 | 65.51 | 12,497,900 |
| Feb 09 2024 | 65.92 | -0.29 | -0.44% | 66.10 | 66.59 | 65.38 | 18,524,800 |
| Feb 08 2024 | 66.21 | -0.59 | -0.88% | 67.49 | 67.49 | 65.97 | 25,812,100 |
| Feb 07 2024 | 66.80 | 0.13 | 0.19% | 66.82 | 67.06 | 66.50 | 19,863,400 |
| Feb 06 2024 | 66.67 | 1.16 | 1.77% | 66.07 | 66.91 | 65.78 | 27,505,600 |
| Feb 05 2024 | 65.51 | -0.57 | -0.86% | 65.90 | 66.20 | 65.35 | 24,103,300 |
| Feb 02 2024 | 66.08 | -1.37 | -2.03% | 67.26 | 67.27 | 65.91 | 32,589,900 |
| Feb 01 2024 | 67.45 | -0.31 | -0.46% | 67.87 | 68.27 | 67.15 | 21,060,300 |
| Jan 31 2024 | 67.76 | -1.02 | -1.48% | 68.10 | 68.58 | 67.76 | 34,753,400 |
| Jan 30 2024 | 68.78 | -0.39 | -0.56% | 69.40 | 69.60 | 67.89 | 34,371,300 |
| Jan 29 2024 | 69.17 | -0.33 | -0.47% | 69.49 | 69.49 | 68.23 | 15,864,500 |
| Jan 26 2024 | 69.50 | 1.14 | 1.67% | 67.90 | 69.81 | 67.50 | 27,397,200 |
| Jan 25 2024 | 68.36 | -1.54 | -2.20% | 70.00 | 70.41 | 67.36 | 47,642,400 |
| Jan 24 2024 | 69.90 | 0.70 | 1.01% | 70.30 | 70.83 | 69.75 | 36,922,100 |
| Jan 23 2024 | 69.20 | 1.40 | 2.06% | 68.95 | 69.77 | 68.45 | 33,886,800 |
| Jan 22 2024 | 67.80 | -0.30 | -0.44% | 67.50 | 67.98 | 67.11 | 23,318,900 |
