Vale SA (VALE3)

  • Get free historical data for VALE3. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% share for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
VALE3 BM&FBovespa BRL Delayed VALE NYSE USD Real-time VALEN Mexico MXN Delayed VALE3 Frankfurt EUR Delayed VALESy Hamburg EUR Delayed VALO LATIBEX EUR Delayed
12.600 +0.100 (+0.80%)
Close EUR Disclaimer

VALE3 Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Sep 29, 2023 12.600 12.500 12.958 12.500 0.54K 0.80%
Sep 28, 2023 12.500 12.748 12.748 12.500 0.41K 0.00%
Sep 27, 2023 12.500 12.500 12.500 12.500 0 0.00%
Sep 26, 2023 12.500 12.522 12.780 12.500 0.58K -1.59%
Sep 25, 2023 12.702 13.096 13.096 12.702 1.54K -0.77%
Sep 22, 2023 12.800 12.550 13.176 12.550 0.10K 0.77%
Sep 21, 2023 12.702 13.122 13.280 12.702 2.75K -3.04%
Sep 20, 2023 13.100 13.200 13.400 13.100 0.14K -1.15%
Sep 19, 2023 13.252 13.252 13.252 13.252 0 -0.14%
Sep 18, 2023 13.270 13.302 13.620 13.270 2.26K 0.36%
Sep 15, 2023 13.222 13.460 13.650 13.222 3.80K -1.33%
Sep 14, 2023 13.400 12.812 13.400 12.812 3.02K 5.50%
Sep 13, 2023 12.702 12.702 13.198 12.702 0.83K -3.41%
Sep 12, 2023 13.150 12.760 13.150 12.760 0.33K 1.59%
Sep 11, 2023 12.944 12.500 12.944 12.500 1.03K 3.54%
Sep 08, 2023 12.502 12.600 12.600 12.502 0.43K -0.78%
Sep 07, 2023 12.600 12.804 12.950 12.600 1.00K -1.58%
Sep 06, 2023 12.802 12.804 13.180 12.802 1.14K 0.02%
Sep 05, 2023 12.800 12.840 13.000 12.800 0.68K -0.79%
Sep 04, 2023 12.902 12.700 13.000 12.700 1.70K 1.41%
Sep 01, 2023 12.722 12.400 12.722 12.400 0 2.60%

Customize

Summary
Highest
13.650
Lowest
12.400
Difference
1.250
Average
12.842
Chg. %
1.613
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