VALE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23 2023 | 14.95 | -0.59 | -3.8% | 15.595 | 15.66 | 14.86 | 36,625,121 |
| Mar 22 2023 | 15.54 | -0.18 | -1.15% | 15.63 | 15.86 | 15.51 | 22,740,871 |
| Mar 21 2023 | 15.72 | -0.14 | -0.88% | 15.85 | 15.87 | 15.525 | 17,548,123 |
| Mar 20 2023 | 15.86 | 0.07 | 0.44% | 15.77 | 16.03 | 15.695 | 19,929,661 |
| Mar 17 2023 | 15.79 | 0.20 | 1.28% | 15.81 | 15.85 | 15.635 | 33,412,917 |
| Mar 16 2023 | 15.59 | 0.17 | 1.1% | 15.32 | 15.62 | 15.215 | 24,065,588 |
| Mar 15 2023 | 15.42 | -0.52 | -3.26% | 15.54 | 15.59 | 15.03 | 33,043,675 |
| Mar 14 2023 | 15.94 | -0.13 | -0.81% | 15.88 | 16.045 | 15.78 | 23,262,144 |
| Mar 13 2023 | 16.07 | -0.13 | -0.8% | 16.02 | 16.40 | 15.94 | 27,468,171 |
| Mar 10 2023 | 16.20 | -0.27 | -1.64% | 16.39 | 16.635 | 16.115 | 18,616,172 |
| Mar 09 2023 | 16.47 | -0.25 | -1.5% | 16.72 | 16.84 | 16.43 | 16,344,619 |
| Mar 08 2023 | 16.72 | 0.40 | 2.45% | 16.62 | 16.91 | 16.59 | 12,981,876 |
| Mar 07 2023 | 16.32 | -0.37 | -2.22% | 16.70 | 16.84 | 16.27 | 31,286,005 |
| Mar 06 2023 | 16.69 | -0.42 | -2.45% | 16.73 | 16.78 | 16.55 | 46,657,514 |
| Mar 03 2023 | 17.11 | 0.01 | 0.06% | 17.19 | 17.25 | 17.06 | 40,046,705 |
| Mar 02 2023 | 17.10 | -0.22 | -1.27% | 17.16 | 17.22 | 16.87 | 28,703,710 |
| Mar 01 2023 | 17.32 | 0.98 | 6.0% | 16.90 | 17.49 | 16.86 | 33,746,433 |
| Feb 28 2023 | 16.34 | 0.04 | 0.25% | 16.30 | 16.53 | 16.15 | 20,128,124 |
| Feb 27 2023 | 16.30 | -0.03 | -0.18% | 16.14 | 16.39 | 16.11 | 12,543,109 |
| Feb 24 2023 | 16.33 | -0.59 | -3.49% | 16.44 | 16.50 | 16.225 | 15,851,400 |
| Feb 23 2023 | 16.92 | 0.01 | 0.06% | 17.08 | 17.17 | 16.59 | 18,437,149 |
| Feb 22 2023 | 16.91 | -0.13 | -0.76% | 16.88 | 17.02 | 16.521 | 32,689,109 |
| Feb 21 2023 | 17.04 | 0.02 | 0.12% | 17.07 | 17.55 | 17.01 | 35,435,847 |
| Feb 20 2023 | 17.02 | 0.00 | +0.00% | 17.06 | 17.1964 | 16.875 | 0 |
| Feb 17 2023 | 17.02 | -0.07 | -0.41% | 17.06 | 17.1964 | 16.875 | 17,001,463 |
| Feb 16 2023 | 17.09 | 0.04 | 0.23% | 17.11 | 17.25 | 16.94 | 19,076,542 |
| Feb 15 2023 | 17.05 | 0.28 | 1.67% | 16.73 | 17.07 | 16.61 | 16,820,579 |
| Feb 14 2023 | 16.77 | 0.05 | 0.3% | 16.84 | 17.00 | 16.62 | 15,494,387 |
| Feb 13 2023 | 16.72 | 0.16 | 0.97% | 16.46 | 16.79 | 16.42 | 19,539,362 |
| Feb 10 2023 | 16.56 | -0.20 | -1.19% | 16.70 | 16.765 | 16.46 | 24,319,954 |
| Feb 09 2023 | 16.76 | -0.19 | -1.12% | 16.90 | 16.965 | 16.72 | 15,642,828 |
| Feb 08 2023 | 16.95 | 0.00 | 0.0% | 16.95 | 17.105 | 16.8047 | 12,818,390 |
| Feb 07 2023 | 16.95 | -0.01 | -0.06% | 17.01 | 17.16 | 16.845 | 12,970,862 |
| Feb 06 2023 | 16.96 | -0.36 | -2.08% | 16.77 | 16.99 | 16.65 | 16,438,053 |
| Feb 03 2023 | 17.32 | -0.34 | -1.93% | 17.66 | 17.77 | 17.21 | 39,014,305 |
| Feb 02 2023 | 17.66 | -0.79 | -4.28% | 18.31 | 18.31 | 17.60 | 27,022,240 |
| Feb 01 2023 | 18.45 | -0.23 | -1.23% | 18.17 | 18.535 | 17.94 | 22,990,064 |
| Jan 31 2023 | 18.68 | 0.17 | 0.92% | 18.56 | 18.69 | 18.415 | 14,280,055 |
| Jan 30 2023 | 18.51 | -0.15 | -0.8% | 18.65 | 18.75 | 18.40 | 18,575,830 |
| Jan 27 2023 | 18.66 | -0.64 | -3.32% | 19.06 | 19.1095 | 18.60 | 26,481,505 |
| Jan 26 2023 | 19.30 | 0.39 | 2.06% | 19.05 | 19.31 | 19.00 | 20,956,378 |
| Jan 25 2023 | 18.91 | 0.39 | 2.11% | 18.54 | 18.95 | 18.50 | 15,887,069 |
| Jan 24 2023 | 18.52 | 0.39 | 2.15% | 18.08 | 18.54 | 18.06 | 13,736,314 |
| Jan 23 2023 | 18.13 | 0.01 | 0.06% | 18.03 | 18.20 | 17.97 | 11,139,227 |
| Jan 20 2023 | 18.12 | 0.05 | 0.28% | 18.05 | 18.175 | 18.00 | 20,682,652 |
| Jan 19 2023 | 18.07 | 0.02 | 0.11% | 18.05 | 18.20 | 17.9201 | 20,044,374 |
| Jan 18 2023 | 18.05 | 0.05 | 0.28% | 18.41 | 18.48 | 18.03 | 19,399,565 |
| Jan 17 2023 | 18.00 | -0.43 | -2.33% | 18.14 | 18.19 | 17.94 | 23,674,599 |
| Jan 16 2023 | 18.43 | 0.00 | +0.00% | 18.26 | 18.4895 | 18.2527 | 0 |
| Jan 13 2023 | 18.43 | 0.05 | 0.27% | 18.26 | 18.4895 | 18.2527 | 16,508,556 |
| Jan 12 2023 | 18.38 | 0.48 | 2.68% | 18.19 | 18.49 | 17.99 | 17,877,900 |
| Jan 11 2023 | 17.90 | -0.06 | -0.33% | 18.06 | 18.09 | 17.795 | 21,823,362 |
| Jan 10 2023 | 17.96 | 0.44 | 2.51% | 17.80 | 18.039 | 17.76 | 28,051,627 |
| Jan 09 2023 | 17.52 | -0.14 | -0.79% | 17.46 | 17.64 | 17.32 | 22,693,508 |
| Jan 06 2023 | 17.66 | 0.57 | 3.34% | 17.385 | 17.68 | 17.19 | 31,228,258 |
| Jan 05 2023 | 17.09 | 0.54 | 3.26% | 16.58 | 17.10 | 16.55 | 28,416,431 |
| Jan 04 2023 | 16.55 | 0.20 | 1.22% | 16.23 | 16.55 | 16.05 | 34,623,116 |
| Jan 03 2023 | 16.35 | -0.62 | -3.65% | 16.65 | 16.72 | 16.30 | 25,577,385 |
| Jan 02 2023 | 16.97 | 0.00 | +0.00% | 16.83 | 17.10 | 16.73 | 0 |
| Dec 30 2022 | 16.97 | 0.09 | 0.53% | 16.83 | 17.10 | 16.73 | 16,454,577 |
| Dec 29 2022 | 16.88 | -0.04 | -0.24% | 17.15 | 17.225 | 16.85 | 19,325,793 |
| Dec 28 2022 | 16.92 | 0.04 | 0.24% | 17.07 | 17.16 | 16.83 | 22,054,780 |
| Dec 27 2022 | 16.88 | 0.19 | 1.14% | 16.64 | 16.95 | 16.6221 | 19,989,561 |