Vale SA (VALE3)

75.79 +1.79 (+2.42%)
Close BRL Disclaimer

VALE3 Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Oct 04, 2022 75.79 74.29 76.24 74.10 41.66M 2.42%
Oct 03, 2022 74.00 73.24 74.16 71.17 42.45M 2.72%
Sep 30, 2022 72.04 68.43 72.81 68.31 55.36M 5.28%
Sep 29, 2022 68.43 67.98 68.78 67.36 34.84M 0.13%
Sep 28, 2022 68.34 67.73 68.84 67.46 24.26M 0.95%
Sep 27, 2022 67.70 68.58 68.80 67.19 31.56M -0.44%
Sep 26, 2022 68.00 67.70 69.42 67.64 34.45M -0.83%
Sep 23, 2022 68.57 68.71 69.05 67.83 43.97M -2.07%
Sep 22, 2022 70.02 70.17 70.70 69.28 34.48M 2.29%
Sep 21, 2022 68.45 69.45 69.99 68.41 44.37M -1.44%
Sep 20, 2022 69.45 69.80 70.10 68.40 35.22M -1.43%
Sep 19, 2022 70.46 67.34 70.56 67.34 33.89M 3.24%
Sep 16, 2022 68.25 67.28 68.85 66.59 64.88M -0.15%
Sep 15, 2022 68.35 67.80 68.63 67.18 36.83M 2.01%
Sep 14, 2022 67.00 67.75 68.98 66.47 30.89M -1.83%
Sep 13, 2022 68.25 69.32 71.00 68.09 29.25M -2.71%
Sep 12, 2022 70.15 70.09 70.60 69.26 24.73M 0.86%
Sep 09, 2022 69.55 66.55 69.64 66.24 48.94M 7.81%
Sep 08, 2022 64.51 64.17 64.70 63.56 24.07M 1.32%
Sep 06, 2022 63.67 64.67 65.55 63.59 24.40M -2.38%
Sep 05, 2022 65.22 64.45 66.48 64.23 24.18M 3.66%
Summary
Highest
76.24
Lowest
63.56
Difference
12.68
Average
68.87
Chg. %
20.45
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles