VALE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	55.610	55.610	55.610	55.610	55.610	55,183
2025-07-24	56.860	57.280	56.280	56.500	56.500	54,202
2025-07-23	57.500	57.890	57.060	57.320	57.320	69,119
2025-07-22	56.820	57.950	56.680	57.480	57.480	111,326
2025-07-21	55.310	56.800	55.300	56.000	56.000	124,430
2025-07-18	54.600	54.600	54.600	54.600	54.600	55,395
2025-07-17	54.400	54.780	54.130	54.280	54.280	53,356
2025-07-16	54.030	54.520	53.930	54.400	54.400	59,469
2025-07-15	54.960	55.240	53.530	53.990	53.990	95,982
2025-07-14	55.800	55.880	54.860	55.310	55.310	76,897
2025-07-11	55.940	55.940	55.940	55.940	55.940	74,039
2025-07-10	55.000	57.100	55.000	55.280	55.280	169,447
2025-07-09	54.570	54.700	53.760	54.070	54.070	60,023
2025-07-08	54.450	55.580	54.360	54.630	54.630	68,812
2025-07-07	55.110	55.120	54.200	54.350	54.350	84,850
2025-07-04	55.100	55.100	55.100	55.100	55.100	64,663
2025-07-03	55.440	55.870	54.830	55.000	55.000	89,524
2025-07-02	53.590	55.670	53.590	55.510	55.510	157,869
2025-07-01	52.650	53.700	52.520	53.540	53.540	97,819
2025-06-30	52.980	53.000	52.450	52.700	52.700	96,493
2025-06-27	52.950	52.950	52.950	52.950	52.950	85,837
2025-06-26	52.070	52.150	50.810	52.070	52.070	86,074
2025-06-25	50.390	50.620	49.730	50.560	50.560	123,469
2025-06-24	50.710	50.810	50.180	50.710	50.710	97,462
2025-06-23	50.170	50.560	49.880	50.550	50.550	157,505
2025-06-20	49.970	49.970	49.970	49.970	49.970	313,119
2025-06-18	51.200	51.200	51.200	51.200	51.200	144,311
2025-06-17	53.660	53.900	51.400	51.430	51.430	225,787
2025-06-16	52.360	54.040	52.270	53.720	53.720	89,395
2025-06-13	52.280	52.280	52.280	52.280	52.280	99,431
2025-06-12	53.030	53.030	52.500	52.900	52.900	62,824
2025-06-11	53.800	53.840	53.000	53.200	53.200	59,872
2025-06-10	53.260	53.860	53.110	53.700	53.700	60,555
2025-06-09	52.970	53.260	52.620	53.150	53.150	77,477
2025-06-06	53.000	53.000	53.000	53.000	53.000	75,521
2025-06-05	52.930	53.650	52.820	52.820	52.820	66,618
2025-06-04	52.550	53.330	52.530	52.750	52.750	79,351
2025-06-03	52.470	52.470	52.470	52.470	52.470	100,769
2025-06-02	52.490	52.490	52.490	52.490	52.490	110,188
2025-05-30	52.230	52.230	52.230	52.230	52.230	158,451
2025-05-29	53.410	53.410	53.410	53.410	53.410	62,119
2025-05-28	53.370	53.370	53.370	53.370	53.370	77,305
2025-05-27	53.750	53.750	53.750	53.750	53.750	81,845
2025-05-26	53.940	53.940	53.940	53.940	53.940	69,694
2025-05-23	54.240	54.240	54.240	54.240	54.240	66,128
2025-05-22	54.260	54.260	54.260	54.260	54.260	70,387
2025-05-21	54.620	54.620	54.620	54.620	54.620	66,905
2025-05-20	55.370	55.370	55.370	55.370	55.370	65,073
2025-05-19	55.410	55.410	55.410	55.410	55.410	70,310
2025-05-16	55.450	55.450	55.450	55.450	55.450	76,532
2025-05-15	55.500	55.500	55.500	55.500	55.500	75,190
2025-05-14	54.990	54.990	54.990	54.990	54.990	74,742
2025-05-13	55.220	55.220	55.220	55.220	55.220	78,994
2025-05-12	54.260	54.260	54.260	54.260	54.260	101,145
2025-05-09	52.960	52.960	52.960	52.960	52.960	0
2025-05-06	53.190	53.590	52.910	52.910	52.910	70,068
2025-05-05	52.900	52.900	52.900	52.900	52.900	87,851
2025-05-02	52.950	52.950	52.950	52.950	52.950	106,875
2025-04-30	52.850	52.850	52.850	52.850	52.850	115,285
2025-04-29	53.920	53.920	53.920	53.920	53.920	64,154

← NewerPage 6 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.