ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

VALE3 Vale SA

60.60
0.55 (0.92%)
Mar 27 2024 - Closed
Delayed by 15 minutes

VALE3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 60.60 0.50 0.83% 59.80 60.68 59.69 23,927,000
Mar 26 2024 60.10 -0.78 -1.28% 60.31 60.52 59.59 21,484,700
Mar 25 2024 60.88 -0.05 -0.08% 61.02 61.32 60.65 10,401,800
Mar 22 2024 60.93 -0.67 -1.09% 61.50 61.56 60.93 11,016,800
Mar 21 2024 61.60 -0.25 -0.40% 62.43 62.63 61.59 18,380,000
Mar 20 2024 61.85 0.32 0.52% 61.41 61.85 60.92 18,123,300
Mar 19 2024 61.53 0.56 0.92% 61.73 62.05 61.30 16,804,300
Mar 18 2024 60.97 1.51 2.54% 60.49 61.06 60.01 21,235,400
Mar 15 2024 59.46 -0.92 -1.52% 60.10 60.24 59.36 56,963,900
Mar 14 2024 60.38 -0.92 -1.50% 61.10 61.14 60.17 29,941,300
Mar 13 2024 61.30 0.46 0.76% 60.60 61.39 60.29 32,685,800
Mar 12 2024 60.84 -3.37 -5.25% 62.36 62.57 60.66 44,485,200
Mar 11 2024 64.21 -1.80 -2.73% 64.78 64.78 63.72 58,304,500
Mar 08 2024 66.01 -0.51 -0.77% 66.20 66.98 65.90 23,150,200
Mar 07 2024 66.52 -0.23 -0.34% 67.46 67.66 66.46 19,036,200
Mar 06 2024 66.75 0.90 1.37% 66.22 67.08 66.17 33,509,600
Mar 05 2024 65.85 -0.88 -1.32% 66.00 66.29 65.60 24,436,400
Mar 04 2024 66.73 -0.15 -0.22% 66.95 67.20 66.39 13,145,000
Mar 01 2024 66.88 -0.11 -0.16% 66.89 67.06 66.37 22,404,100
Feb 29 2024 66.99 0.25 0.37% 66.55 67.48 66.49 20,717,000
Feb 28 2024 66.74 -0.74 -1.10% 66.80 67.22 66.33 20,331,500
Feb 27 2024 67.48 1.73 2.63% 66.50 67.67 66.36 28,141,800
Feb 26 2024 65.75 -1.63 -2.42% 66.54 66.55 65.45 33,864,400
Feb 23 2024 67.38 0.16 0.24% 68.25 69.07 67.24 42,104,500
Feb 22 2024 67.22 0.71 1.07% 66.84 67.80 66.80 35,910,500
Feb 21 2024 66.51 0.50 0.76% 65.62 66.63 65.60 20,362,800
Feb 20 2024 66.01 -1.48 -2.19% 66.15 66.36 65.19 44,417,200
Feb 19 2024 67.49 -0.19 -0.28% 67.04 67.59 66.64 12,571,600
Feb 16 2024 67.68 2.17 3.31% 66.49 68.32 66.34 41,700,600
Feb 15 2024 65.51 -0.21 -0.32% 65.50 65.87 65.04 17,360,000
Feb 14 2024 65.72 -0.20 -0.30% 65.99 66.14 65.51 12,497,900
Feb 09 2024 65.92 -0.29 -0.44% 66.10 66.59 65.38 18,524,800
Feb 08 2024 66.21 -0.59 -0.88% 67.49 67.49 65.97 25,812,100
Feb 07 2024 66.80 0.13 0.19% 66.82 67.06 66.50 19,863,400
Feb 06 2024 66.67 1.16 1.77% 66.07 66.91 65.78 27,505,600
Feb 05 2024 65.51 -0.57 -0.86% 65.90 66.20 65.35 24,103,300
Feb 02 2024 66.08 -1.37 -2.03% 67.26 67.27 65.91 32,589,900
Feb 01 2024 67.45 -0.31 -0.46% 67.87 68.27 67.15 21,060,300
Jan 31 2024 67.76 -1.02 -1.48% 68.10 68.58 67.76 34,753,400
Jan 30 2024 68.78 -0.39 -0.56% 69.40 69.60 67.89 34,371,300
Jan 29 2024 69.17 -0.33 -0.47% 69.49 69.49 68.23 15,864,500
Jan 26 2024 69.50 1.14 1.67% 67.90 69.81 67.50 27,397,200
Jan 25 2024 68.36 -1.54 -2.20% 70.00 70.41 67.36 47,642,400
Jan 24 2024 69.90 0.70 1.01% 70.30 70.83 69.75 36,922,100
Jan 23 2024 69.20 1.40 2.06% 68.95 69.77 68.45 33,886,800
Jan 22 2024 67.80 -0.30 -0.44% 67.50 67.98 67.11 23,318,900
Jan 19 2024 68.10 -0.90 -1.30% 69.50 69.51 68.05 60,243,300
Jan 18 2024 69.00 -0.45 -0.65% 70.20 70.40 69.00 30,490,600
Jan 17 2024 69.45 -1.17 -1.66% 70.27 70.46 69.00 43,096,300
Jan 16 2024 70.62 -0.93 -1.30% 71.60 71.79 70.26 22,620,300
Jan 15 2024 71.55 -0.14 -0.20% 71.22 71.70 70.70 12,745,700
Jan 12 2024 71.69 -0.92 -1.27% 72.20 72.70 71.64 16,343,400
Jan 11 2024 72.61 0.38 0.53% 72.45 72.91 71.85 20,289,100
Jan 10 2024 72.23 -1.10 -1.50% 72.79 72.79 71.95 21,354,600
Jan 09 2024 73.33 -0.94 -1.27% 74.10 74.16 73.15 15,257,400
Jan 08 2024 74.27 -0.38 -0.51% 73.94 74.56 73.51 23,013,300
Jan 05 2024 74.65 -0.97 -1.28% 75.03 75.05 74.12 21,082,500
Jan 04 2024 75.62 -1.03 -1.34% 76.43 76.64 75.36 18,707,000
Jan 03 2024 76.65 -0.40 -0.52% 76.71 76.90 75.85 25,315,100
Jan 02 2024 77.05 -0.15 -0.19% 77.60 78.18 76.59 18,021,800

Your Recent History

Delayed Upgrade Clock