VALE3

VALE ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cia Vale Rio Doce VALE3 Bovespa Common Stock BRVALEACNOR0 Cia Vale Rio Doce ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.11 0.2% 55.60 54.93 55.64 55.20 55.49 12:31:48
more quote information »

VALE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.9056.9554.0555.3423,543,940-0.30-0.54%
1 Month56.3956.9551.9855.0425,115,674-0.79-1.4%
3 Months43.2056.9542.0450.4828,496,41312.4028.7%
6 Months53.6857.3632.4547.7030,590,7651.923.58%
1 Year51.7757.3632.4548.1124,352,0923.837.4%
3 Years29.2662.4228.3246.8420,624,92726.3490.02%
5 Years17.9062.428.6041.8815,110,32037.70210.61%

VALE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 55.50 1.12 2.06% 54.85 55.74 54.75 24,148,500
Jul 01 2020 54.38 -1.49 -2.67% 56.08 56.08 54.05 28,999,400
Jun 30 2020 55.87 -0.04 -0.07% 55.44 56.54 55.01 27,462,900
Jun 29 2020 55.91 0.55 0.99% 55.44 55.91 54.84 15,453,400
Jun 26 2020 55.36 -0.49 -0.88% 55.90 56.95 55.00 21,655,500
Jun 25 2020 55.85 0.53 0.96% 55.50 56.15 54.87 17,051,900
Jun 24 2020 55.32 -0.13 -0.23% 56.25 56.26 54.82 18,156,600
Jun 23 2020 55.45 0.40 0.73% 55.53 56.56 55.37 18,272,700
Jun 22 2020 55.05 0.08 0.15% 55.00 55.35 54.43 14,891,400
Jun 19 2020 54.97 -1.11 -1.98% 56.33 56.60 54.71 38,079,900
Jun 18 2020 56.08 -0.22 -0.39% 56.30 56.54 55.61 25,770,000
Jun 17 2020 56.30 0.85 1.53% 55.49 56.44 55.15 27,840,000
Jun 16 2020 55.45 1.45 2.69% 55.49 55.50 54.22 29,329,400
Jun 15 2020 54.00 0.61 1.14% 52.50 54.43 52.13 27,425,600
Jun 12 2020 53.39 -0.76 -1.4% 53.71 54.05 51.98 31,223,700
Jun 10 2020 54.15 -0.64 -1.17% 54.91 55.20 53.76 24,321,300
Jun 09 2020 54.79 0.09 0.16% 54.16 54.99 54.12 19,860,000
Jun 08 2020 54.70 0.05 0.09% 54.98 55.65 53.98 27,456,500
Jun 05 2020 54.65 -1.01 -1.81% 56.39 56.70 54.34 39,799,100
Jun 04 2020 55.66 2.46 4.62% 53.72 55.80 53.52 37,638,600
Jun 03 2020 53.20 -0.20 -0.37% 53.90 54.34 53.05 31,584,300
See More Historical Prices »
Your Recent History
BOV
VALE3
VALE ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200703 16:46:51