VALE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	69.940	69.940	68.160	68.700	68.700	340,016
2026-10-06	71.880	72.010	69.550	70.450	70.450	176,723
2026-10-05	73.160	74.480	69.560	71.240	71.240	275,700
2026-10-02	71.940	71.940	71.940	71.940	71.940	106,886
2026-10-01	69.480	70.400	68.700	70.390	70.390	142,457
2026-09-30	69.800	69.800	69.800	69.800	69.800	0
2026-09-28	70.220	71.420	69.810	71.250	71.250	87,207
2026-09-25	70.690	70.690	70.690	70.690	70.690	91,384
2026-09-24	71.550	71.850	70.550	70.750	70.750	113,882
2026-09-23	72.400	72.500	71.500	71.620	71.620	113,677
2026-09-22	72.410	72.900	71.810	72.880	72.880	90,892
2026-09-21	73.900	73.960	72.440	72.640	72.640	104,721
2026-09-18	73.350	73.350	73.350	73.350	73.350	82,530
2026-09-17	73.670	74.900	72.980	74.400	74.400	75,463
2026-09-16	75.200	75.450	72.440	72.910	72.910	123,642
2026-09-15	75.950	75.950	74.610	74.710	74.710	79,599
2026-09-14	76.720	76.910	75.450	75.570	75.570	111,208
2026-09-11	78.020	78.020	78.020	78.020	78.020	56,558
2026-09-10	77.770	78.650	77.190	78.150	78.150	79,870
2026-09-09	78.820	80.000	78.400	78.870	78.870	62,507
2026-09-08	79.440	81.080	79.280	79.380	79.380	74,700
2026-09-04	78.650	78.650	78.650	78.650	78.650	67,504
2026-09-03	81.350	81.960	77.690	78.400	78.400	102,373
2026-09-02	78.820	81.740	78.540	80.500	80.500	110,810
2026-09-01	77.700	78.970	77.370	78.300	78.300	64,447
2026-08-31	79.000	79.650	78.000	78.000	78.000	61,479
2026-08-28	77.750	77.750	77.750	77.750	77.750	55,197
2026-08-27	78.290	79.290	77.850	79.200	79.200	59,607
2026-08-26	78.910	79.520	78.200	78.300	78.300	65,672
2026-08-25	77.130	78.680	76.890	78.650	78.650	61,082
2026-08-24	74.630	78.320	74.610	77.350	77.350	88,803
2026-08-21	74.950	74.950	74.950	74.950	74.950	63,485
2026-08-20	71.570	74.050	71.260	73.960	73.960	62,700
2026-08-19	72.340	73.810	71.770	72.000	72.000	60,018
2026-08-18	71.040	72.700	70.920	71.520	71.520	58,046
2026-08-17	71.300	71.800	70.700	71.520	71.520	57,521
2026-08-14	71.300	71.300	71.300	71.300	71.300	65,077
2026-08-13	71.690	73.220	71.520	72.180	72.180	72,903
2026-08-12	73.070	73.570	72.680	73.200	73.200	56,350
2026-08-11	76.450	76.680	73.730	74.700	74.700	72,880
2026-08-10	74.960	76.310	74.730	76.200	76.200	62,909
2026-08-07	74.980	74.980	74.980	74.980	74.980	61,342
2026-08-06	76.660	76.700	75.380	75.380	75.380	54,916
2026-08-05	76.340	76.930	75.350	76.660	76.660	61,571
2026-08-04	75.950	76.900	75.800	76.300	76.300	76,907
2026-08-03	76.400	76.730	74.000	74.510	74.510	111,105
2026-07-31	76.340	76.340	76.340	76.340	76.340	61,026
2026-07-30	75.750	75.750	75.750	75.750	75.750	51,554
2026-07-29	75.100	75.100	75.100	75.100	75.100	49,494
2026-07-28	75.520	75.520	75.520	75.520	75.520	50,021
2026-07-27	74.880	75.770	74.250	75.710	75.710	51,974
2026-07-24	75.210	75.210	75.210	75.210	75.210	41,519
2026-07-23	74.900	77.080	74.550	75.690	75.690	60,568
2026-07-22	73.380	75.220	73.200	75.000	75.000	71,978
2026-07-21	72.310	72.950	71.600	72.180	72.180	56,664
2026-07-20	73.120	73.190	71.750	71.770	71.770	70,828
2026-07-17	72.900	72.900	72.900	72.900	72.900	55,936
2026-07-16	74.300	74.430	72.600	73.000	73.000	68,086
2026-07-15	74.200	74.990	73.800	74.650	74.650	51,534
2026-07-14	73.390	74.670	73.200	74.100	74.100	61,960

Page 1 of 2 · 118 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.