VALE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	60.000	60.000	60.000	60.000	60.000	48,131
2025-10-16	60.570	60.920	60.070	60.310	60.310	58,448
2025-10-15	59.590	60.970	59.460	60.870	60.870	79,822
2025-10-14	59.110	60.100	59.110	59.820	59.820	65,348
2025-10-13	59.550	60.050	59.550	59.600	59.600	73,932
2025-10-10	58.990	58.990	58.990	58.990	58.990	60,504
2025-10-09	59.810	60.350	59.100	59.100	59.100	65,141
2025-10-08	59.050	59.390	58.900	59.020	59.020	54,634
2025-10-07	59.550	59.590	58.890	58.890	58.890	64,308
2025-10-06	58.800	59.950	58.800	59.700	59.700	89,324
2025-10-03	58.650	58.650	58.650	58.650	58.650	62,050
2025-10-02	58.310	58.850	58.060	58.580	58.580	74,247
2025-10-01	57.650	58.660	57.580	58.250	58.250	77,174
2025-09-30	57.600	57.600	57.600	57.600	57.600	62,616
2025-09-29	57.250	57.250	57.250	57.250	57.250	62,594
2025-09-26	57.090	57.090	57.090	57.090	57.090	85,011
2025-09-25	58.180	58.550	58.050	58.280	58.280	56,248
2025-09-24	57.810	58.120	57.670	57.730	57.730	57,822
2025-09-23	58.000	58.380	57.660	57.660	57.660	57,012
2025-09-22	57.820	58.450	57.820	58.050	58.050	71,422
2025-09-19	57.840	57.840	57.840	57.840	57.840	53,613
2025-09-18	57.800	58.080	57.410	57.770	57.770	55,062
2025-09-17	57.600	58.000	57.350	57.800	57.800	67,031
2025-09-16	57.850	58.070	57.210	57.730	57.730	66,411
2025-09-15	57.400	57.530	56.980	57.470	57.470	70,308
2025-09-12	57.050	57.050	57.050	57.050	57.050	57,151
2025-09-11	56.540	57.250	56.310	56.970	56.970	60,703
2025-09-10	56.400	57.050	56.280	56.540	56.540	57,200
2025-09-09	56.700	57.500	56.070	56.100	56.100	71,950
2025-09-08	56.220	56.630	56.130	56.400	56.400	69,038
2025-09-05	56.160	56.160	56.160	56.160	56.160	77,750
2025-09-04	55.900	56.150	55.550	55.810	55.810	65,257
2025-09-03	55.430	55.820	55.250	55.630	55.630	95,819
2025-09-02	55.130	55.560	55.060	55.450	55.450	59,274
2025-09-01	55.200	55.450	54.800	55.450	55.450	75,555
2025-08-29	55.530	55.530	55.530	55.530	55.530	69,608
2025-08-28	55.920	56.170	55.320	55.320	55.320	65,300
2025-08-27	55.280	55.520	55.130	55.450	55.450	47,747
2025-08-26	54.960	55.400	54.680	55.400	55.400	56,892
2025-08-25	55.140	55.390	54.750	55.010	55.010	64,262
2025-08-22	54.780	54.780	54.780	54.780	54.780	66,266
2025-08-21	52.990	53.530	52.960	53.450	53.450	50,798
2025-08-20	52.950	53.240	52.890	53.090	53.090	83,006
2025-08-19	53.360	53.660	53.010	53.240	53.240	62,072
2025-08-18	53.210	53.690	53.030	53.190	53.190	69,498
2025-08-15	53.290	53.290	53.290	53.290	53.290	56,895
2025-08-14	53.680	53.790	53.090	53.500	53.500	63,791
2025-08-13	54.300	54.850	53.940	54.320	54.320	57,189
2025-08-12	55.900	56.150	55.710	55.950	55.950	74,925
2025-08-11	55.420	55.970	55.300	55.350	55.350	73,535
2025-08-08	55.350	55.350	55.350	55.350	55.350	72,382
2025-08-07	54.080	54.080	54.080	54.080	54.080	58,879
2025-08-06	54.600	54.660	53.750	53.860	53.860	85,949
2025-08-05	54.300	54.950	54.110	54.190	54.190	82,297
2025-08-04	54.300	54.390	53.840	54.180	54.180	85,813
2025-08-01	53.710	53.710	53.710	53.710	53.710	108,306
2025-07-31	53.140	53.620	52.380	53.350	53.350	87,915
2025-07-30	54.450	54.690	53.360	53.800	53.800	78,896
2025-07-29	54.960	55.680	54.780	54.900	54.900	61,223
2025-07-28	55.120	55.300	54.660	55.010	55.010	60,612

← NewerPage 5 of 8 · 452 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.