VALE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	53.920	54.180	53.660	54.080	54.080	74,906
2025-04-25	54.010	54.010	54.010	54.010	54.010	108,157
2025-04-24	54.460	55.650	54.350	55.340	55.340	74,720
2025-04-23	54.830	55.330	54.400	54.560	54.560	86,609
2025-04-22	53.010	54.300	52.770	53.870	53.870	93,959
2025-04-17	52.800	52.800	52.800	52.800	52.800	80,625
2025-04-16	53.600	53.800	52.440	52.750	52.750	104,831
2025-04-15	54.400	54.640	53.520	53.740	53.740	85,469
2025-04-14	54.340	54.880	54.200	54.400	54.400	93,547
2025-04-11	53.700	53.700	53.700	53.700	53.700	112,758
2025-04-10	52.610	52.610	52.610	52.610	52.610	162,391
2025-04-09	51.850	51.850	51.850	51.850	51.850	357,079
2025-04-08	49.260	49.260	49.260	49.260	49.260	554,010
2025-04-07	51.850	51.850	51.850	51.850	51.850	282,594
2025-04-04	52.750	52.750	52.750	52.750	52.750	393,508
2025-04-03	54.900	54.900	54.900	54.900	54.900	192,090
2025-04-02	57.070	57.070	57.070	57.070	57.070	68,935
2025-04-01	57.150	57.150	57.150	57.150	57.150	70,337
2025-03-31	56.790	56.790	56.790	56.790	56.790	100,962
2025-03-28	57.610	57.610	57.610	57.610	57.610	65,995
2025-03-27	58.160	58.160	58.160	58.160	58.160	65,553
2025-03-26	57.470	58.020	57.350	57.860	57.860	69,228
2025-03-25	57.400	57.750	57.070	57.200	57.200	67,605
2025-03-24	57.910	58.230	56.960	57.000	57.000	88,857
2025-03-21	57.390	57.390	57.390	57.390	57.390	79,975
2025-03-20	57.370	57.370	57.370	57.370	57.370	83,132
2025-03-19	57.350	57.350	57.350	57.350	57.350	77,846
2025-03-18	57.500	57.500	57.500	57.500	57.500	88,859
2025-03-17	57.130	57.130	57.130	57.130	57.130	116,517
2025-03-14	56.200	56.200	56.200	56.200	56.200	139,900
2025-03-13	53.900	55.140	53.750	54.380	54.380	76,535
2025-03-12	53.650	53.650	53.650	53.650	53.650	108,898
2025-03-11	54.430	54.430	54.430	54.430	54.430	96,333
2025-03-10	53.870	53.870	53.870	53.870	53.870	168,368
2025-03-07	57.080	57.080	57.080	57.080	57.080	148,633
2025-03-06	55.740	56.520	55.590	56.250	56.250	133,819
2025-03-05	55.760	56.300	55.400	55.730	55.730	100,976
2025-02-28	55.300	55.300	55.300	55.300	55.300	123,922
2025-02-27	56.720	56.990	56.020	56.230	56.230	84,649
2025-02-26	57.230	57.680	56.670	56.670	56.670	76,342
2025-02-25	57.350	57.500	56.900	57.000	57.000	92,288
2025-02-24	58.160	58.560	57.500	57.590	57.590	97,545
2025-02-21	58.000	58.000	58.000	58.000	58.000	109,309
2025-02-20	56.630	58.140	56.500	57.690	57.690	138,579
2025-02-19	55.410	55.740	54.740	55.740	55.740	74,585
2025-02-18	55.500	55.950	55.500	55.700	55.700	63,098
2025-02-17	55.670	55.920	55.290	55.400	55.400	79,564
2025-02-14	55.550	55.550	55.550	55.550	55.550	67,963
2025-02-13	54.790	55.000	54.120	54.760	54.760	59,467
2025-02-12	54.980	55.290	54.730	54.730	54.730	65,744
2025-02-11	54.830	55.170	54.430	55.150	55.150	68,663
2025-02-10	54.950	55.350	54.840	55.350	55.350	80,020
2025-02-07	54.830	54.830	54.830	54.830	54.830	79,620
2025-02-06	54.860	55.610	54.730	55.310	55.310	81,155
2025-02-05	53.950	54.410	53.840	54.310	54.310	70,154
2025-02-04	54.210	54.690	53.890	54.000	54.000	72,699
2025-02-03	53.730	54.280	53.480	54.220	54.220	106,137
2025-01-31	54.060	54.060	54.060	54.060	54.060	93,918
2025-01-30	53.250	55.570	53.050	54.930	54.930	115,819
2025-01-29	53.170	53.500	52.650	52.960	52.960	84,081

← NewerPage 7 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.