VALE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 53.650 | 53.790 | 52.530 | 52.650 | 52.650 | 103,143 |
| 2025-01-27 | 52.900 | 53.970 | 52.590 | 53.710 | 53.710 | 85,812 |
| 2025-01-24 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 80,545 |
| 2025-01-23 | 52.860 | 52.990 | 51.860 | 52.340 | 52.340 | 122,635 |
| 2025-01-22 | 54.250 | 54.270 | 52.480 | 52.600 | 52.600 | 118,515 |
| 2025-01-21 | 54.290 | 54.300 | 53.270 | 53.940 | 53.940 | 90,888 |
| 2025-01-20 | 54.020 | 54.480 | 53.770 | 54.300 | 54.300 | 93,095 |
| 2025-01-17 | 54.370 | 54.370 | 54.370 | 54.370 | 54.370 | 106,417 |
| 2025-01-16 | 52.300 | 53.250 | 52.020 | 52.710 | 52.710 | 122,802 |
| 2025-01-15 | 52.010 | 52.670 | 51.670 | 52.500 | 52.500 | 123,180 |
| 2025-01-14 | 51.900 | 52.420 | 51.640 | 51.710 | 51.710 | 93,384 |
| 2025-01-13 | 51.900 | 52.280 | 50.900 | 51.410 | 51.410 | 143,525 |
| 2025-01-10 | 51.510 | 51.510 | 51.510 | 51.510 | 51.510 | 111,397 |
| 2025-01-09 | 52.020 | 52.230 | 51.170 | 51.340 | 51.340 | 131,425 |
| 2025-01-08 | 52.050 | 52.280 | 51.460 | 51.500 | 51.500 | 168,017 |
| 2025-01-07 | 52.730 | 52.890 | 51.970 | 52.040 | 52.040 | 195,835 |
| 2025-01-06 | 53.770 | 53.790 | 52.500 | 52.610 | 52.610 | 195,832 |
| 2025-01-03 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 170,391 |
| 2025-01-02 | 54.600 | 55.090 | 54.260 | 54.320 | 54.320 | 122,757 |
| 2024-12-30 | 54.570 | 54.570 | 54.570 | 54.570 | 54.570 | 108,747 |
| 2024-12-27 | 54.860 | 54.860 | 54.860 | 54.860 | 54.860 | 99,570 |
| 2024-12-26 | 54.880 | 55.400 | 54.420 | 55.100 | 55.100 | 119,994 |
| 2024-12-23 | 54.910 | 54.910 | 54.910 | 54.910 | 54.910 | 130,958 |
| 2024-12-20 | 54.340 | 54.340 | 54.340 | 54.340 | 54.340 | 165,789 |
| 2024-12-19 | 55.000 | 55.300 | 53.630 | 53.840 | 53.840 | 204,923 |
| 2024-12-18 | 55.830 | 55.890 | 54.780 | 54.880 | 54.880 | 179,055 |
| 2024-12-17 | 55.920 | 56.400 | 55.670 | 56.000 | 56.000 | 103,530 |
| 2024-12-16 | 55.860 | 56.550 | 55.360 | 55.900 | 55.900 | 149,475 |
| 2024-12-13 | 55.870 | 55.870 | 55.870 | 55.870 | 55.870 | 224,540 |
| 2024-12-12 | 56.760 | 56.760 | 56.760 | 56.760 | 56.760 | 164,213 |
| 2024-12-11 | 58.650 | 58.650 | 58.650 | 58.650 | 58.650 | 99,066 |
| 2024-12-10 | 59.600 | 59.600 | 59.600 | 59.600 | 59.600 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.