Vale SA (VALE3)

15.366 -0.384 (-2.44%)
Delayed Data EUR Disclaimer

VALE3 Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Dec 07, 2022 15.366 15.370 15.370 15.366 0.30K -2.44%
Dec 06, 2022 15.750 15.250 15.750 15.250 3.68K 1.09%
Dec 05, 2022 15.580 15.686 15.790 15.300 2.61K 0.37%
Dec 02, 2022 15.522 15.370 15.798 15.370 0.30K 0.15%
Dec 01, 2022 15.498 15.878 15.878 15.372 1.83K -0.01%
Nov 30, 2022 15.500 15.500 15.520 15.500 3.56K 3.33%
Nov 29, 2022 15.000 14.320 15.000 14.320 1.45K 3.45%
Nov 28, 2022 14.500 14.450 14.720 14.450 1.31K -2.68%
Nov 25, 2022 14.900 14.496 14.900 14.496 2.00K 0.35%
Nov 24, 2022 14.848 14.300 14.848 14.300 0.24K 3.07%
Nov 23, 2022 14.406 14.406 14.406 14.406 0 -2.00%
Nov 22, 2022 14.700 14.302 14.700 14.302 1.00K 3.14%
Nov 21, 2022 14.252 14.500 14.552 14.252 1.97K -2.38%
Nov 18, 2022 14.600 14.550 14.848 14.500 9.60K 0.73%
Nov 17, 2022 14.494 14.402 14.494 14.260 3.86K -4.14%
Nov 16, 2022 15.120 15.002 15.340 15.002 0.28K -1.18%
Nov 15, 2022 15.300 14.982 15.596 14.982 4.00K 2.55%
Nov 14, 2022 14.920 14.740 15.150 14.722 2.49K 2.19%
Nov 11, 2022 14.600 13.940 14.600 13.710 2.17K 4.73%
Nov 10, 2022 13.940 13.902 14.398 13.902 2.80K -3.19%
Nov 09, 2022 14.400 14.162 14.400 14.162 0.60K 5.08%
Nov 08, 2022 13.704 13.704 13.704 13.704 0 -4.17%
Summary
Highest
15.878
Lowest
13.704
Difference
2.174
Average
14.859
Chg. %
7.455
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