VALE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	74.370	74.410	72.500	72.710	72.710	80,904
2026-07-10	74.200	74.200	74.200	74.200	74.200	61,859
2026-07-09	73.290	73.640	71.990	73.070	73.070	65,464
2026-07-08	75.440	75.440	72.370	72.750	72.750	154,310
2026-07-07	77.760	77.790	75.800	76.250	76.250	86,263
2026-07-06	78.190	78.780	77.510	77.730	77.730	49,289
2026-07-03	78.800	78.800	78.800	78.800	78.800	40,399
2026-07-02	78.440	79.290	77.730	78.170	78.170	48,499
2026-07-01	77.190	78.880	77.110	78.120	78.120	57,663
2026-06-30	78.110	78.300	77.270	77.800	77.800	48,794
2026-06-29	78.200	78.530	77.160	78.050	78.050	51,718
2026-06-26	78.090	78.090	78.090	78.090	78.090	47,552
2026-06-25	77.900	79.240	77.420	78.620	78.620	48,152
2026-06-24	78.610	78.890	77.200	77.480	77.480	70,317
2026-06-23	79.650	79.940	78.820	79.400	79.400	51,166
2026-06-22	80.410	81.560	80.110	80.830	80.830	52,544
2026-06-19	80.930	80.930	80.930	80.930	80.930	36,186
2026-06-18	79.500	80.340	78.910	80.110	80.110	41,918
2026-06-17	80.410	81.340	79.300	79.910	79.910	53,732
2026-06-16	81.150	82.150	80.640	81.510	81.510	50,792
2026-06-15	80.450	82.700	80.200	81.000	81.000	72,224
2026-06-12	78.440	79.760	78.170	79.160	79.160	46,189
2026-06-11	78.000	79.040	77.110	78.720	78.720	56,259
2026-06-10	77.600	78.120	77.230	77.700	77.700	57,027
2026-06-09	78.850	78.960	76.840	77.980	77.980	65,708
2026-06-08	79.060	79.170	77.340	77.910	77.910	84,051
2026-06-05	78.590	78.590	78.590	78.590	78.590	104,963
2026-06-03	81.790	81.790	81.790	81.790	81.790	60,757
2026-06-02	82.080	85.000	82.060	84.570	84.570	85,916
2026-06-01	82.150	82.450	80.600	81.580	81.580	74,053
2026-05-29	82.760	82.760	82.760	82.760	82.760	56,279
2026-05-28	83.400	84.000	82.250	83.800	83.800	46,407
2026-05-27	83.490	83.960	82.530	83.420	83.420	47,734
2026-05-26	83.230	84.090	82.300	82.850	82.850	46,167
2026-05-25	82.250	83.320	82.210	83.200	83.200	50,086
2026-05-22	83.110	83.110	83.110	83.110	83.110	44,090
2026-05-21	81.380	82.860	81.220	82.600	82.600	40,646
2026-05-20	81.410	82.190	80.850	82.000	82.000	51,810
2026-05-19	80.530	81.290	80.130	80.800	80.800	55,468
2026-05-18	83.230	83.530	81.060	81.760	81.760	58,213
2026-05-15	83.300	83.300	83.300	83.300	83.300	65,760
2026-05-14	84.510	85.390	82.650	83.000	83.000	53,842
2026-05-13	83.250	85.050	83.110	84.390	84.390	76,394
2026-05-12	83.370	83.970	81.730	83.500	83.500	60,641
2026-05-11	81.490	83.920	81.170	83.500	83.500	82,895
2026-05-08	81.460	81.460	81.460	81.460	81.460	51,708
2026-05-07	81.420	81.660	79.620	79.810	79.810	50,639
2026-05-06	80.080	81.610	80.080	81.230	81.230	68,809
2026-05-05	79.440	79.590	78.000	78.390	78.390	74,771
2026-05-04	81.100	81.220	78.710	78.810	78.810	101,949
2026-04-30	81.460	81.460	81.460	81.460	81.460	63,343
2026-04-29	83.130	83.500	79.290	79.440	79.440	127,969
2026-04-28	84.430	84.430	84.430	84.430	84.430	50,172
2026-04-27	85.200	85.200	85.200	85.200	85.200	49,336
2026-04-24	85.750	85.750	85.750	85.750	85.750	41,321
2026-04-23	85.940	85.940	85.940	85.940	85.940	50,055
2026-04-22	87.210	87.210	87.210	87.210	87.210	61,852
2026-04-20	88.870	88.870	88.870	88.870	88.870	62,835
2026-04-17	89.050	89.050	89.050	89.050	89.050	74,807
2026-04-16	89.000	89.370	87.060	87.190	87.190	58,212

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.