VALE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 71,045 |
| 2026-01-15 | 78.890 | 79.630 | 78.530 | 78.820 | 78.820 | 100,544 |
| 2026-01-14 | 75.800 | 79.060 | 75.650 | 78.810 | 78.810 | 146,455 |
| 2026-01-13 | 74.800 | 76.040 | 74.300 | 75.320 | 75.320 | 77,799 |
| 2026-01-12 | 75.000 | 75.470 | 74.500 | 74.500 | 74.500 | 73,320 |
| 2026-01-09 | 74.700 | 74.700 | 74.700 | 74.700 | 74.700 | 81,058 |
| 2026-01-08 | 75.640 | 75.640 | 74.180 | 75.640 | 75.640 | 94,192 |
| 2026-01-07 | 76.110 | 77.320 | 75.640 | 76.560 | 76.560 | 129,871 |
| 2026-01-06 | 73.400 | 75.980 | 72.880 | 75.870 | 75.870 | 131,901 |
| 2026-01-05 | 72.510 | 73.480 | 72.300 | 73.000 | 73.000 | 87,946 |
| 2026-01-02 | 71.980 | 71.980 | 71.980 | 71.980 | 71.980 | 66,268 |
| 2025-12-30 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 50,789 |
| 2025-12-29 | 73.100 | 73.730 | 71.710 | 72.170 | 72.170 | 79,020 |
| 2025-12-26 | 73.200 | 73.200 | 73.200 | 73.200 | 73.200 | 70,698 |
| 2025-12-23 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 70,300 |
| 2025-12-22 | 71.110 | 73.340 | 70.830 | 72.900 | 72.900 | 121,332 |
| 2025-12-19 | 70.620 | 70.620 | 70.620 | 70.620 | 70.620 | 58,622 |
| 2025-12-18 | 70.230 | 71.100 | 70.180 | 70.450 | 70.450 | 66,991 |
| 2025-12-17 | 69.470 | 70.750 | 69.450 | 70.290 | 70.290 | 72,820 |
| 2025-12-16 | 69.030 | 70.010 | 68.900 | 69.450 | 69.450 | 74,728 |
| 2025-12-15 | 68.600 | 69.390 | 68.410 | 69.030 | 69.030 | 81,756 |
| 2025-12-12 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 102,075 |
| 2025-12-11 | 70.740 | 72.360 | 70.500 | 71.660 | 71.660 | 91,366 |
| 2025-12-10 | 70.080 | 71.350 | 70.080 | 71.010 | 71.010 | 75,130 |
| 2025-12-09 | 69.390 | 70.410 | 68.910 | 69.800 | 69.800 | 73,399 |
| 2025-12-08 | 70.530 | 70.850 | 69.510 | 69.680 | 69.680 | 90,202 |
| 2025-12-05 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 107,245 |
| 2025-12-04 | 70.690 | 72.380 | 70.690 | 71.880 | 71.880 | 98,931 |
| 2025-12-03 | 68.810 | 71.080 | 68.810 | 70.600 | 70.600 | 120,531 |
| 2025-12-02 | 68.130 | 68.700 | 67.770 | 68.380 | 68.380 | 81,386 |
| 2025-12-01 | 67.810 | 68.120 | 67.500 | 67.940 | 67.940 | 90,746 |
| 2025-11-28 | 67.330 | 67.330 | 67.330 | 67.330 | 67.330 | 109,947 |
| 2025-11-27 | 66.550 | 66.600 | 66.130 | 66.300 | 66.300 | 50,589 |
| 2025-11-26 | 65.860 | 66.850 | 65.800 | 66.700 | 66.700 | 73,225 |
| 2025-11-25 | 65.000 | 65.870 | 64.920 | 65.500 | 65.500 | 59,356 |
| 2025-11-24 | 65.010 | 65.500 | 64.780 | 65.010 | 65.010 | 62,720 |
| 2025-11-21 | 65.250 | 65.250 | 65.250 | 65.250 | 65.250 | 57,764 |
| 2025-11-19 | 64.810 | 64.810 | 64.810 | 64.810 | 64.810 | 53,676 |
| 2025-11-18 | 64.510 | 65.270 | 64.300 | 65.070 | 65.070 | 57,104 |
| 2025-11-17 | 65.560 | 65.760 | 64.950 | 65.160 | 65.160 | 64,803 |
| 2025-11-14 | 65.360 | 65.360 | 65.360 | 65.360 | 65.360 | 66,222 |
| 2025-11-13 | 65.740 | 66.450 | 65.320 | 65.680 | 65.680 | 69,137 |
| 2025-11-12 | 65.200 | 65.950 | 65.110 | 65.930 | 65.930 | 69,239 |
| 2025-11-11 | 65.180 | 65.650 | 64.750 | 64.980 | 64.980 | 73,791 |
| 2025-11-10 | 64.980 | 65.520 | 64.900 | 65.000 | 65.000 | 67,795 |
| 2025-11-07 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 69,461 |
| 2025-11-06 | 65.730 | 66.040 | 65.200 | 65.550 | 65.550 | 71,544 |
| 2025-11-05 | 64.620 | 66.150 | 64.570 | 65.780 | 65.780 | 94,595 |
| 2025-11-04 | 64.800 | 65.000 | 64.050 | 64.470 | 64.470 | 82,270 |
| 2025-11-03 | 65.030 | 65.400 | 64.640 | 65.300 | 65.300 | 115,078 |
| 2025-10-31 | 65.150 | 65.150 | 65.150 | 65.150 | 65.150 | 104,386 |
| 2025-10-30 | 63.150 | 63.980 | 62.930 | 63.950 | 63.950 | 68,311 |
| 2025-10-29 | 62.690 | 63.670 | 62.690 | 63.210 | 63.210 | 80,308 |
| 2025-10-28 | 61.520 | 62.540 | 61.520 | 62.100 | 62.100 | 61,554 |
| 2025-10-27 | 61.970 | 62.150 | 61.390 | 61.490 | 61.490 | 58,384 |
| 2025-10-24 | 61.670 | 61.670 | 61.670 | 61.670 | 61.670 | 50,256 |
| 2025-10-23 | 62.100 | 62.530 | 61.670 | 61.800 | 61.800 | 54,955 |
| 2025-10-22 | 61.000 | 62.200 | 60.990 | 61.880 | 61.880 | 75,183 |
| 2025-10-21 | 60.700 | 61.040 | 60.560 | 60.950 | 60.950 | 48,072 |
| 2025-10-20 | 60.160 | 61.340 | 60.160 | 61.100 | 61.100 | 70,497 |
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.