VALE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	88.100	88.990	87.880	88.500	88.500	64,554
2026-04-14	87.360	88.500	87.170	88.300	88.300	69,338
2026-04-13	85.010	87.300	84.930	87.300	87.300	81,774
2026-04-10	85.540	85.540	85.540	85.540	85.540	65,675
2026-04-09	85.500	85.500	84.270	84.870	84.870	65,068
2026-04-08	86.550	86.890	84.700	85.400	85.400	90,455
2026-04-07	83.090	83.680	82.620	83.650	83.650	55,208
2026-04-06	84.000	84.200	82.820	83.000	83.000	67,763
2026-04-02	83.580	83.580	83.580	83.580	83.580	63,164
2026-04-01	83.250	84.040	82.600	83.090	83.090	75,105
2026-03-31	80.730	82.710	80.100	82.500	82.500	84,345
2026-03-30	80.000	81.050	79.310	79.590	79.590	65,442
2026-03-27	78.700	78.700	78.700	78.700	78.700	48,704
2026-03-26	78.400	79.600	78.050	78.630	78.630	58,899
2026-03-25	78.990	80.260	78.840	79.500	79.500	63,575
2026-03-24	77.220	78.400	76.600	78.010	78.010	55,339
2026-03-23	76.800	78.420	76.000	77.510	77.510	75,765
2026-03-20	75.380	75.380	75.380	75.380	75.380	66,976
2026-03-19	75.000	76.700	74.060	76.600	76.600	97,800
2026-03-18	78.750	78.960	77.080	77.320	77.320	70,091
2026-03-17	79.300	79.690	78.640	78.900	78.900	55,480
2026-03-16	79.400	80.200	78.800	78.800	78.800	65,881
2026-03-13	78.240	78.240	78.240	78.240	78.240	63,366
2026-03-12	79.930	80.000	77.660	79.200	79.200	75,029
2026-03-11	79.800	80.940	78.840	79.550	79.550	77,536
2026-03-10	80.310	80.960	79.700	80.630	80.630	72,904
2026-03-09	78.000	80.070	76.550	79.410	79.410	124,786
2026-03-06	78.950	78.950	78.950	78.950	78.950	136,697
2026-03-05	84.200	84.600	80.560	81.390	81.390	133,390
2026-03-04	85.320	85.630	83.590	84.170	84.170	101,311
2026-03-03	85.720	85.720	82.600	84.400	84.400	143,246
2026-03-02	88.140	89.130	87.300	88.100	88.100	104,001
2026-02-27	88.490	88.490	88.490	88.490	88.490	67,767
2026-02-26	89.260	89.490	87.050	88.960	88.960	87,938
2026-02-25	88.910	90.300	88.520	90.150	90.150	111,610
2026-02-24	87.390	88.700	87.370	87.870	87.870	77,090
2026-02-23	86.800	88.150	86.400	87.440	87.440	105,063
2026-02-20	86.180	86.180	86.180	86.180	86.180	93,340
2026-02-19	83.100	84.350	82.350	84.090	84.090	105,716
2026-02-18	85.230	85.660	83.600	83.820	83.820	92,407
2026-02-13	86.850	86.850	86.850	86.850	86.850	124,998
2026-02-12	89.900	91.590	89.100	89.100	89.100	132,872
2026-02-11	88.490	90.300	88.230	89.900	89.900	173,819
2026-02-10	86.010	87.740	86.000	87.000	87.000	80,918
2026-02-09	86.490	87.640	84.640	87.100	87.100	106,658
2026-02-06	85.250	85.250	85.250	85.250	85.250	106,325
2026-02-05	88.000	88.900	86.230	86.400	86.400	117,339
2026-02-04	88.530	89.580	87.550	89.470	89.470	140,536
2026-02-03	85.820	88.990	84.950	88.990	88.990	184,305
2026-02-02	85.850	87.870	84.590	84.590	84.590	156,980
2026-01-30	85.850	87.870	85.470	87.820	87.820	59,608
2026-01-29	87.860	89.470	86.800	87.920	87.920	173,399
2026-01-28	85.100	87.500	85.020	86.960	86.960	150,160
2026-01-27	83.270	86.140	83.270	85.250	85.250	156,293
2026-01-26	85.370	86.100	82.210	83.200	83.200	184,706
2026-01-23	84.990	84.990	84.990	84.990	84.990	141,173
2026-01-22	82.500	84.380	82.080	83.010	83.010	160,428
2026-01-21	80.840	82.760	80.490	82.640	82.640	161,725
2026-01-20	77.700	80.200	77.420	80.190	80.190	106,852
2026-01-19	78.520	78.640	77.880	78.470	78.470	64,401

← NewerPage 3 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.