Vale SA (VALE3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.82 | 5.47147846333 | 51.54 | 54.49 | 50.87 | 66687460 | 52.41369412 | CS |
| 4 | 0.94 | 1.75964058405 | 53.42 | 55.4 | 50.87 | 36439975 | 52.91462843 | CS |
| 12 | -6.21 | -10.2526002972 | 60.57 | 63.99 | 50.87 | 26265820 | 56.38659194 | CS |
| 26 | -7.52 | -12.152553329 | 61.88 | 65.35 | 50.87 | 25353202 | 58.249424 | CS |
| 52 | -15.91 | -22.6412409278 | 70.27 | 70.83 | 50.87 | 24184865 | 61.05601802 | CS |
| 156 | -29.64 | -35.2857142857 | 84 | 107.11 | 50.87 | 26989236 | 72.11570869 | CS |
| 260 | -1.89 | -3.36 | 56.25 | 120.45 | 32.45 | 27682369 | 73.26788907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 54.49 | 1.82 | 3.46 | 53.15 | 54.49 | 52.98 | 54274500 |
| 1737062940 | 52.67 | 0.07 | 0.13 | 52.29 | 53.27 | 52 | 220262800 |
| 1736976540 | 52.6 | 0.75 | 1.45 | 52.14 | 52.68 | 51.63 | 35137700 |
| 1736890140 | 51.85 | 0.34 | 0.66 | 51.95 | 52.43 | 51.63 | 21359000 |
| 1736803740 | 51.51 | -0.01 | -0.02 | 52 | 52.31 | 50.87 | 30845300 |
| 1736544540 | 51.52 | 0.29 | 0.57 | 51.54 | 52.31 | 51.23 | 25832500 |
| 1736458140 | 51.23 | -0.32 | -0.62 | 52.05 | 52.25 | 51.14 | 15865200 |
| 1736371740 | 51.55 | -0.5 | -0.96 | 52.03 | 52.29 | 51.43 | 24423800 |
| 1736285400 | 52.05 | -0.51 | -0.97 | 52.63 | 52.89 | 51.94 | 22070200 |
| 1736198940 | 52.56 | -0.68 | -1.28 | 53.48 | 53.79 | 52.48 | 21689500 |
| 1735939740 | 53.24 | -1.01 | -1.86 | 53.9 | 54 | 52.88 | 23595200 |
| 1735853400 | 54.25 | -0.3 | -0.55 | 54.71 | 55.1 | 54.23 | 17623900 |
| 1735594200 | 54.55 | -0.19 | -0.35 | 54.9 | 55.19 | 54.55 | 11250900 |
| 1735334940 | 54.74 | -0.27 | -0.49 | 54.73 | 55.08 | 54.46 | 16618700 |
| 1735248540 | 55.01 | 0.16 | 0.29 | 54.85 | 55.4 | 54.4 | 13155800 |
| 1734989340 | 54.85 | 0.23 | 0.42 | 54.67 | 55.23 | 54.4 | 18587700 |
| 1734730200 | 54.62 | 0.85 | 1.58 | 53.42 | 54.62 | 53.33 | 64721400 |
| 1734643800 | 53.77 | -1.04 | -1.90 | 55.02 | 55.17 | 53.6 | 29529900 |
| 1734557400 | 54.81 | -1.3 | -2.32 | 55.77 | 55.87 | 54.76 | 34657200 |
| 1734470940 | 56.11 | 0.28 | 0.50 | 55.88 | 56.4 | 55.65 | 22987600 |
| 1734384540 | 55.83 | -0.03 | -0.05 | 55.85 | 56.54 | 55.34 | 18958500 |
| 1734125340 | 55.86 | -0.85 | -1.50 | 56.48 | 56.71 | 55.7 | 18519100 |
| 1734039000 | 56.71 | -2.13 | -3.62 | 57.4 | 57.68 | 56.67 | 28840800 |
| 1733952540 | 58.84 | -0.93 | -1.56 | 59.5 | 59.59 | 58.45 | 30138500 |
| 1733866140 | 59.77 | -0.06 | -0.10 | 59.74 | 59.94 | 59.29 | 13089300 |
| 1733779740 | 59.83 | 3.02 | 5.32 | 58.5 | 60.19 | 58.37 | 40440600 |
| 1733520600 | 56.81 | -0.99 | -1.71 | 57.47 | 57.66 | 56.75 | 17846300 |
| 1733434200 | 57.8 | 0.47 | 0.82 | 57.46 | 57.8 | 56.87 | 14160000 |
| 1733347800 | 57.33 | -1.14 | -1.95 | 58.4 | 58.48 | 56.96 | 25109200 |
| 1733261340 | 58.47 | -0.45 | -0.76 | 59.3 | 59.36 | 58.47 | 15957500 |
| 1733174940 | 58.92 | 0.14 | 0.24 | 58.85 | 59.38 | 58.69 | 18972100 |
| 1732915740 | 58.78 | 1.25 | 2.17 | 58.25 | 59.21 | 58.15 | 31015300 |
| 1732829400 | 57.53 | -0.6 | -1.03 | 57.9 | 58.8 | 57.27 | 20467000 |
| 1732743000 | 58.13 | 0.7 | 1.22 | 57.87 | 58.42 | 57.6 | 22111200 |
| 1732656600 | 57.43 | -0.74 | -1.27 | 58.29 | 58.49 | 57.15 | 21406600 |
| 1732570140 | 58.17 | -0.01 | -0.02 | 58.18 | 58.56 | 58.12 | 17444500 |
| 1732310940 | 58.18 | 0.56 | 0.97 | 57.44 | 58.27 | 57.25 | 12580100 |
| 1732224600 | 57.62 | -0.06 | -0.10 | 57.5 | 57.8 | 57.21 | 15428500 |
| 1732051800 | 57.68 | 0.13 | 0.23 | 57.8 | 57.98 | 57.46 | 12902100 |
| 1731965340 | 57.55 | 0.71 | 1.25 | 57.09 | 57.78 | 56.97 | 14300000 |
| 1731619800 | 56.84 | -0.32 | -0.56 | 57.16 | 57.34 | 56.84 | 17927700 |
| 1731533400 | 57.16 | -0.16 | -0.28 | 57.32 | 57.72 | 57.11 | 20354900 |
| 1731446940 | 57.32 | -1.33 | -2.27 | 58.58 | 58.59 | 57.2 | 26967600 |
| 1731360540 | 58.65 | -1.98 | -3.27 | 59.75 | 59.87 | 58.65 | 24483700 |
| 1731101400 | 60.63 | -2.93 | -4.61 | 61.99 | 62.05 | 59.7 | 48215200 |
| 1731014940 | 63.56 | 2.14 | 3.48 | 62.02 | 63.99 | 62 | 38173300 |
| 1730928600 | 61.42 | -0.7 | -1.13 | 61.3 | 61.63 | 60.74 | 19726800 |
| 1730842200 | 62.12 | -0.55 | -0.88 | 62.95 | 63.11 | 61.96 | 16368800 |
| 1730755800 | 62.67 | 0.74 | 1.19 | 62.4 | 62.87 | 62.12 | 12360000 |
| 1730496600 | 61.93 | -0.11 | -0.18 | 62.14 | 62.44 | 61.79 | 15232000 |
| 1730410200 | 62.04 | -0.39 | -0.62 | 62.34 | 62.59 | 61.8 | 16535800 |
| 1730323800 | 62.43 | -0.15 | -0.24 | 62.5 | 62.69 | 62.12 | 12249700 |
| 1730237340 | 62.58 | -0.34 | -0.54 | 63.25 | 63.44 | 62.55 | 14880800 |
| 1730151000 | 62.92 | 0.99 | 1.60 | 62.5 | 62.94 | 62.19 | 16540400 |
| 1729891800 | 61.93 | 2.19 | 3.67 | 60.57 | 62.47 | 60.52 | 38436100 |
| 1729805400 | 59.74 | 0.54 | 0.91 | 59.34 | 59.74 | 59.21 | 11307200 |
| 1729719000 | 59.2 | -1.21 | -2.00 | 59.89 | 59.9 | 59.15 | 18169000 |
| 1729632600 | 60.41 | 0.2 | 0.33 | 60.15 | 60.66 | 59.9 | 14791700 |
| 1729546140 | 60.21 | -0.26 | -0.43 | 61.35 | 61.38 | 60.15 | 18902900 |
| 1729287000 | 60.47 | -0.28 | -0.46 | 61.19 | 61.47 | 60.45 | 21711700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
