São Paulo - Delayed Quote BRL

Vale S.A. (VALE3.SA)

Compare
51.82 +0.59 (+1.15%)
As of 2:16:26 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 51.54 51.85 51.23 51.82 51.82 14,010,200
Jan 9, 2025 52.05 52.25 51.14 51.23 51.23 15,865,200
Jan 8, 2025 52.03 52.29 51.43 51.55 51.55 24,423,800
Jan 7, 2025 52.63 52.89 51.94 52.05 52.05 22,070,200
Jan 6, 2025 53.48 53.79 52.48 52.56 52.56 21,689,500
Jan 3, 2025 53.90 54.00 52.88 53.24 53.24 23,608,700
Jan 2, 2025 54.71 55.10 54.23 54.25 54.25 17,623,900
Dec 30, 2024 54.90 55.19 54.55 54.55 54.55 11,250,900
Dec 27, 2024 54.73 55.08 54.46 54.74 54.74 16,635,300
Dec 26, 2024 54.85 55.40 54.40 55.01 55.01 13,155,800
Dec 23, 2024 54.67 55.23 54.40 54.85 54.85 18,587,900
Dec 20, 2024 53.42 54.62 53.33 54.62 54.62 64,919,500
Dec 19, 2024 55.02 55.17 53.60 53.77 53.77 29,529,900
Dec 18, 2024 55.77 55.87 54.76 54.81 54.81 34,658,200
Dec 17, 2024 55.88 56.40 55.65 56.11 56.11 22,987,600
Dec 16, 2024 55.85 56.54 55.34 55.83 55.83 18,958,500
Dec 13, 2024 56.48 56.71 55.70 55.86 55.86 18,532,800
Dec 12, 2024 0.52 Dividend
Dec 12, 2024 57.40 57.68 56.67 56.71 56.71 28,841,800
Dec 11, 2024 59.50 59.59 58.45 58.84 58.32 30,138,500
Dec 10, 2024 59.74 59.94 59.29 59.77 59.24 13,089,300
Dec 9, 2024 58.50 60.19 58.37 59.83 59.30 40,440,600
Dec 6, 2024 57.47 57.66 56.75 56.81 56.31 17,897,900
Dec 5, 2024 57.46 57.80 56.87 57.80 57.29 14,160,000
Dec 4, 2024 58.40 58.48 56.96 57.33 56.82 25,109,200
Dec 3, 2024 59.30 59.36 58.47 58.47 57.95 15,957,500
Dec 2, 2024 58.85 59.38 58.69 58.92 58.40 18,972,100
Nov 29, 2024 58.25 59.21 58.15 58.78 58.26 31,023,600
Nov 28, 2024 57.90 58.80 57.27 57.53 57.02 20,467,000
Nov 27, 2024 57.87 58.42 57.60 58.13 57.62 22,121,200
Nov 26, 2024 58.29 58.49 57.15 57.43 56.92 21,406,600
Nov 25, 2024 58.18 58.56 58.12 58.17 57.66 17,444,500
Nov 22, 2024 57.44 58.27 57.25 58.18 57.67 12,590,500
Nov 21, 2024 57.50 57.80 57.21 57.62 57.11 15,428,500
Nov 19, 2024 57.80 57.98 57.46 57.68 57.17 12,902,100
Nov 18, 2024 57.09 57.78 56.97 57.55 57.04 14,300,000
Nov 14, 2024 57.16 57.34 56.84 56.84 56.34 17,967,600
Nov 13, 2024 57.32 57.72 57.11 57.16 56.65 20,354,900
Nov 12, 2024 58.58 58.59 57.20 57.32 56.81 26,967,600
Nov 11, 2024 59.75 59.87 58.65 58.65 58.13 24,483,700
Nov 8, 2024 61.99 62.05 59.70 60.63 60.09 48,764,700
Nov 7, 2024 62.02 63.99 62.00 63.56 63.00 38,173,300
Nov 6, 2024 61.30 61.63 60.74 61.42 60.88 19,726,800
Nov 5, 2024 62.95 63.11 61.96 62.12 61.57 16,368,800
Nov 4, 2024 62.40 62.87 62.12 62.67 62.12 12,360,000
Nov 1, 2024 62.14 62.44 61.79 62.03 61.48 15,236,400
Oct 31, 2024 62.34 62.59 61.80 62.06 61.51 16,553,300
Oct 30, 2024 62.50 62.69 62.12 62.47 61.92 12,263,300
Oct 29, 2024 63.25 63.44 62.65 62.66 62.11 14,941,700
Oct 28, 2024 62.50 62.88 62.19 62.88 62.32 16,572,400
Oct 25, 2024 60.57 62.47 60.52 61.73 61.18 38,466,000
Oct 24, 2024 59.34 59.70 59.21 59.70 59.17 11,331,700
Oct 23, 2024 59.89 59.90 59.15 59.35 58.82 18,289,900
Oct 22, 2024 60.15 60.66 59.90 60.41 59.88 14,814,000
Oct 21, 2024 61.35 61.38 60.27 60.33 59.80 19,044,900
Oct 18, 2024 61.19 61.47 60.46 60.55 60.01 21,823,500
Oct 17, 2024 61.02 61.32 60.64 60.76 60.22 20,345,200
Oct 16, 2024 61.93 62.38 61.58 62.34 61.79 29,731,800
Oct 15, 2024 61.10 61.20 60.57 61.17 60.63 25,559,300
Oct 14, 2024 62.32 62.52 61.33 61.93 61.38 44,954,000
Oct 11, 2024 60.99 62.27 60.98 62.13 61.58 20,939,400
Oct 10, 2024 61.45 61.45 60.75 61.25 60.71 17,192,100
Oct 9, 2024 60.67 61.06 60.25 60.96 60.42 22,758,400
Oct 8, 2024 60.81 61.12 60.65 61.12 60.58 38,028,100
Oct 7, 2024 62.90 63.74 62.44 63.03 62.47 22,467,400
Oct 4, 2024 62.92 63.01 62.30 62.48 61.93 16,268,300
Oct 3, 2024 63.63 63.80 62.43 62.94 62.38 26,675,400
Oct 2, 2024 64.42 65.35 63.97 64.17 63.60 20,310,600
Oct 1, 2024 63.50 64.25 63.15 63.82 63.26 18,091,500
Sep 30, 2024 65.32 65.32 63.51 63.51 62.95 28,980,300
Sep 27, 2024 64.70 65.04 63.17 63.96 63.39 37,237,900
Sep 26, 2024 62.60 64.38 62.45 64.25 63.68 61,449,300
Sep 25, 2024 60.72 61.25 60.42 60.61 60.07 21,557,700
Sep 24, 2024 60.21 60.74 59.64 60.34 59.81 44,910,100
Sep 23, 2024 57.09 57.86 56.60 57.53 57.02 18,164,700
Sep 20, 2024 57.71 58.16 56.95 57.35 56.84 30,842,600
Sep 19, 2024 58.57 58.85 58.17 58.23 57.71 19,328,400
Sep 18, 2024 57.59 58.17 57.45 57.54 57.03 14,429,800
Sep 17, 2024 58.37 58.55 57.90 58.22 57.70 12,056,600
Sep 16, 2024 58.43 58.55 58.08 58.50 57.98 10,548,000
Sep 13, 2024 58.10 59.00 58.03 58.50 57.98 15,045,100
Sep 12, 2024 58.10 58.54 57.96 58.11 57.60 17,929,800
Sep 11, 2024 56.74 57.65 56.71 57.59 57.08 25,592,400
Sep 10, 2024 56.84 56.90 55.93 56.00 55.50 17,580,600
Sep 9, 2024 57.11 57.34 56.67 56.68 56.18 10,204,400
Sep 6, 2024 57.50 57.52 56.58 56.68 56.18 17,917,900
Sep 5, 2024 56.89 57.64 56.73 57.40 56.89 16,585,500
Sep 4, 2024 56.70 57.44 56.47 56.99 56.49 19,501,800
Sep 3, 2024 57.95 57.95 56.47 56.55 56.05 29,504,400
Sep 2, 2024 58.82 58.88 58.42 58.74 58.22 13,155,000
Aug 30, 2024 59.12 59.73 59.08 59.58 59.05 36,685,200
Aug 29, 2024 59.41 59.97 59.10 59.30 58.78 19,175,500
Aug 28, 2024 59.37 59.50 58.68 59.37 58.84 21,280,300
Aug 27, 2024 59.70 60.14 59.09 59.80 59.27 35,232,600
Aug 26, 2024 58.50 58.55 58.05 58.05 57.54 17,168,700
Aug 23, 2024 58.26 58.38 57.25 57.40 56.89 24,018,700
Aug 22, 2024 58.24 58.38 57.85 58.38 57.86 17,719,100
Aug 21, 2024 58.25 58.56 58.10 58.30 57.78 23,200,300
Aug 20, 2024 57.38 57.59 56.81 57.20 56.69 19,475,800
Aug 19, 2024 56.52 57.52 56.36 56.98 56.48 28,349,600
Aug 16, 2024 55.95 56.09 55.53 56.08 55.58 44,280,200
Aug 15, 2024 55.90 56.36 55.69 56.23 55.73 28,153,700
Aug 14, 2024 55.96 56.09 55.48 56.00 55.50 51,693,500
Aug 13, 2024 56.99 56.99 56.52 56.52 56.02 26,100,900
Aug 12, 2024 57.10 57.11 56.52 56.77 56.27 18,421,500
Aug 9, 2024 57.12 57.16 56.50 57.06 56.56 21,989,300
Aug 8, 2024 57.03 57.50 56.82 56.85 56.35 14,584,800
Aug 7, 2024 57.31 57.59 57.02 57.20 56.69 19,243,400
Aug 6, 2024 56.74 57.52 56.30 57.31 56.80 23,930,200
Aug 5, 2024 2.09 Dividend
Aug 5, 2024 56.31 57.39 55.90 57.02 56.52 24,635,900
Aug 2, 2024 60.64 60.85 59.36 59.41 56.81 35,296,000
Aug 1, 2024 61.85 61.87 60.22 60.25 57.61 40,469,400
Jul 31, 2024 60.91 61.68 60.76 61.63 58.93 34,433,100
Jul 30, 2024 61.03 61.11 60.20 60.22 57.58 28,562,300
Jul 29, 2024 61.69 61.80 61.15 61.58 58.88 28,005,900
Jul 26, 2024 61.45 61.74 61.01 61.47 58.78 72,721,200
Jul 25, 2024 60.50 61.19 60.26 60.57 57.92 17,959,500
Jul 24, 2024 60.26 60.75 60.21 60.60 57.95 17,817,300
Jul 23, 2024 60.60 60.60 60.00 60.23 57.59 22,512,000
Jul 22, 2024 61.12 61.27 60.73 61.05 58.38 13,095,200
Jul 19, 2024 61.20 61.38 60.44 61.12 58.44 20,553,900
Jul 18, 2024 61.70 61.91 61.06 61.17 58.49 20,625,500
Jul 17, 2024 61.88 62.02 61.58 61.75 59.05 23,145,000
Jul 16, 2024 62.29 62.34 61.37 62.33 59.60 22,363,900
Jul 15, 2024 62.80 63.18 62.42 62.99 60.23 10,198,000
Jul 12, 2024 62.07 62.92 61.96 62.92 60.17 13,141,700
Jul 11, 2024 62.42 62.69 61.84 62.01 59.30 13,413,600
Jul 10, 2024 62.67 62.75 61.84 62.17 59.45 17,384,000
Jul 9, 2024 62.97 63.23 62.71 63.02 60.26 9,794,400
Jul 8, 2024 63.08 63.24 62.67 63.10 60.34 18,662,500
Jul 5, 2024 63.30 63.85 63.19 63.60 60.82 13,138,400
Jul 4, 2024 64.64 64.70 63.83 63.86 61.06 7,984,300
Jul 3, 2024 63.46 64.84 63.45 64.18 61.37 29,884,200
Jul 2, 2024 63.08 63.34 62.46 62.93 60.18 24,335,300
Jul 1, 2024 62.71 63.33 62.60 63.14 60.38 20,236,800
Jun 28, 2024 61.68 62.55 61.64 62.22 59.50 22,429,400
Jun 27, 2024 61.45 61.56 60.86 61.56 58.87 13,755,300
Jun 26, 2024 61.07 61.58 60.91 61.40 58.71 17,096,700
Jun 25, 2024 60.99 61.04 60.28 60.65 57.99 13,962,500
Jun 24, 2024 60.47 61.08 60.40 60.90 58.23 13,669,000
Jun 21, 2024 61.03 61.36 60.74 60.83 58.17 39,134,100
Jun 20, 2024 61.05 61.62 60.82 61.40 58.71 19,497,200
Jun 19, 2024 60.51 61.08 60.37 60.85 58.19 8,744,100
Jun 18, 2024 60.35 60.88 60.22 60.66 58.00 12,239,900
Jun 17, 2024 60.04 60.45 59.84 60.38 57.74 13,976,100
Jun 14, 2024 60.85 60.88 60.26 60.62 57.97 12,282,100
Jun 13, 2024 60.32 61.05 60.22 60.83 58.17 13,692,600
Jun 12, 2024 61.16 61.45 59.91 60.14 57.51 21,969,600
Jun 11, 2024 60.40 61.04 59.71 60.98 58.31 24,588,400
Jun 10, 2024 60.60 61.31 60.40 61.07 58.40 14,762,900
Jun 7, 2024 60.69 60.87 60.27 60.41 57.77 14,822,100
Jun 6, 2024 60.77 61.33 60.36 61.21 58.53 17,888,300
Jun 5, 2024 61.10 61.18 60.31 60.37 57.73 18,000,800
Jun 4, 2024 61.39 61.40 60.70 61.24 58.56 19,865,100
Jun 3, 2024 62.84 62.85 61.69 61.87 59.16 18,846,500
May 31, 2024 62.89 63.45 62.79 63.20 60.43 23,383,600
May 29, 2024 63.44 63.73 62.97 63.24 60.47 16,496,900
May 28, 2024 65.28 65.29 63.35 63.89 61.09 22,173,900
May 27, 2024 64.91 65.30 64.71 65.30 62.44 5,119,400
May 24, 2024 65.00 65.66 64.90 65.08 62.23 11,731,900
May 23, 2024 65.22 65.40 64.58 65.05 62.20 16,445,800
May 22, 2024 66.00 66.35 65.08 65.44 62.58 17,404,000
May 21, 2024 66.75 67.10 65.90 65.96 63.07 23,042,800
May 20, 2024 66.14 66.60 65.72 66.15 63.25 22,222,300
May 17, 2024 65.25 66.35 65.17 66.18 63.28 32,338,800
May 16, 2024 64.98 65.17 64.41 64.91 62.07 16,647,700
May 15, 2024 64.45 64.64 63.46 64.44 61.62 21,292,100
May 14, 2024 64.47 64.75 64.02 64.63 61.80 13,313,500
May 13, 2024 64.70 65.05 64.39 64.67 61.84 14,504,100
May 10, 2024 64.75 64.95 64.16 64.29 61.48 13,705,000
May 9, 2024 63.90 64.93 63.78 64.51 61.69 19,672,800
May 8, 2024 63.65 64.23 63.59 63.99 61.19 18,245,800
May 7, 2024 64.75 65.18 64.30 64.58 61.75 21,315,200
May 6, 2024 64.22 64.70 63.95 64.18 61.37 13,423,600
May 3, 2024 64.17 64.42 63.35 63.99 61.19 23,681,200
May 2, 2024 63.70 64.25 63.22 63.92 61.12 17,852,900
Apr 30, 2024 63.50 63.74 62.93 63.29 60.52 15,597,400
Apr 29, 2024 62.88 63.95 62.80 63.90 61.10 18,487,200
Apr 26, 2024 62.22 62.22 62.22 62.22 59.50 -
Apr 25, 2024 62.68 63.04 61.91 62.22 59.50 27,231,000
Apr 24, 2024 63.56 64.09 63.15 63.56 60.78 25,212,800
Apr 23, 2024 62.66 63.09 62.01 62.78 60.03 23,160,500
Apr 22, 2024 63.03 63.58 62.30 63.33 60.56 27,171,200
Apr 19, 2024 62.24 63.55 62.09 63.36 60.59 32,882,400
Apr 18, 2024 62.69 62.72 61.91 62.34 59.61 19,932,500
Apr 17, 2024 63.04 63.47 61.96 62.11 59.39 34,220,700
Apr 16, 2024 61.13 61.60 60.70 61.44 58.75 29,973,800
Apr 15, 2024 62.30 62.85 61.96 61.99 59.28 28,567,300
Apr 12, 2024 62.80 63.38 61.41 61.63 58.93 25,740,900
Apr 11, 2024 61.79 62.11 61.33 61.86 59.15 16,338,700
Apr 10, 2024 62.33 62.45 61.43 61.60 58.90 21,206,800
Apr 9, 2024 63.63 63.87 62.01 62.55 59.81 37,026,100
Apr 8, 2024 61.10 63.13 60.80 62.97 60.21 40,281,300
Apr 5, 2024 60.28 60.48 59.61 59.71 57.10 15,379,000
Apr 4, 2024 60.90 61.29 60.17 60.37 57.73 22,990,500
Apr 3, 2024 61.37 61.64 60.55 61.05 58.38 22,319,900
Apr 2, 2024 61.37 62.47 61.30 61.94 59.23 22,583,000
Apr 1, 2024 61.60 61.90 61.00 61.22 58.54 16,740,100
Mar 28, 2024 60.62 61.09 60.07 60.83 58.17 18,467,000
Mar 27, 2024 59.80 60.67 59.69 60.60 57.95 23,927,000
Mar 26, 2024 60.31 60.52 59.59 60.05 57.42 27,142,700
Mar 25, 2024 61.02 61.32 60.65 60.82 58.16 10,478,200
Mar 22, 2024 61.50 61.56 60.93 60.95 58.28 11,058,400
Mar 21, 2024 62.43 62.63 61.59 61.66 58.96 18,445,500
Mar 20, 2024 61.41 61.82 60.92 61.81 59.10 18,210,000
Mar 19, 2024 61.73 62.05 61.30 61.40 58.71 16,888,900
Mar 18, 2024 60.49 61.00 60.01 60.90 58.23 21,371,000
Mar 15, 2024 60.10 60.24 59.36 59.76 57.14 57,064,200
Mar 14, 2024 61.10 61.14 60.17 60.45 57.80 30,085,800
Mar 13, 2024 60.60 61.39 60.29 61.23 58.55 32,769,200
Mar 12, 2024 2.74 Dividend
Mar 12, 2024 62.36 62.57 60.66 60.84 58.18 44,680,100
Mar 11, 2024 64.78 64.78 63.72 63.96 58.54 58,622,400
Mar 8, 2024 66.20 66.98 65.90 66.01 60.42 23,188,200
Mar 7, 2024 67.46 67.66 66.46 66.52 60.88 19,036,200
Mar 6, 2024 66.22 67.08 66.17 66.75 61.09 33,510,700
Mar 5, 2024 66.00 66.29 65.60 65.85 60.27 24,436,500
Mar 4, 2024 66.95 67.20 66.39 66.73 61.08 13,148,000
Mar 1, 2024 66.89 67.06 66.37 66.88 61.21 22,423,300
Feb 29, 2024 66.55 67.48 66.49 66.99 61.31 20,717,000
Feb 28, 2024 66.80 67.22 66.33 66.74 61.09 20,331,500
Feb 27, 2024 66.50 67.67 66.36 67.48 61.76 28,141,800
Feb 26, 2024 66.54 66.55 65.45 65.75 60.18 33,864,400
Feb 23, 2024 68.25 69.07 67.24 67.38 61.67 42,133,700
Feb 22, 2024 66.84 67.80 66.80 67.22 61.53 35,910,500
Feb 21, 2024 65.62 66.63 65.60 66.51 60.88 20,362,800
Feb 20, 2024 66.15 66.36 65.19 66.01 60.42 44,417,200
Feb 19, 2024 67.04 67.59 66.64 67.49 61.77 12,571,600
Feb 16, 2024 66.49 68.32 66.34 68.00 62.24 40,947,100
Feb 15, 2024 65.50 65.87 65.04 65.51 59.96 17,360,200
Feb 14, 2024 65.99 66.14 65.51 65.72 60.15 12,497,900
Feb 9, 2024 66.10 66.59 65.38 65.92 60.34 18,534,800
Feb 8, 2024 67.49 67.49 65.97 66.21 60.60 25,812,100
Feb 7, 2024 66.82 67.06 66.50 66.80 61.14 19,863,400
Feb 6, 2024 66.07 66.91 65.78 66.67 61.02 27,505,600
Feb 5, 2024 65.90 66.20 65.35 65.51 59.96 24,103,300
Feb 2, 2024 67.26 67.27 65.91 66.08 60.48 32,589,900
Feb 1, 2024 67.87 68.27 67.15 67.45 61.74 21,060,300
Jan 31, 2024 68.10 68.58 67.76 67.76 62.02 34,753,400
Jan 30, 2024 69.40 69.60 67.89 68.78 62.95 34,371,300
Jan 29, 2024 69.49 69.49 68.23 69.17 63.31 15,866,100
Jan 26, 2024 67.90 69.81 67.50 69.50 63.61 27,397,200
Jan 25, 2024 70.00 70.41 67.36 68.18 62.40 47,637,000
Jan 24, 2024 70.30 70.83 69.75 69.90 63.98 36,922,100
Jan 23, 2024 68.95 69.77 68.45 69.20 63.34 33,886,800
Jan 22, 2024 67.50 67.98 67.11 67.80 62.06 23,318,900
Jan 19, 2024 69.50 69.51 68.05 68.10 62.33 60,583,000
Jan 18, 2024 70.20 70.40 69.00 69.00 63.15 30,490,600
Jan 17, 2024 70.27 70.46 69.00 69.35 63.47 43,086,400
Jan 16, 2024 71.60 71.79 70.26 70.62 64.64 22,620,300
Jan 15, 2024 71.22 71.70 70.70 71.55 65.49 12,745,700
Jan 12, 2024 72.20 72.70 71.64 71.69 65.62 16,343,400
Jan 11, 2024 72.45 72.91 71.85 72.61 66.46 20,289,100
Jan 10, 2024 72.79 72.79 71.95 72.23 66.11 21,354,600

Related Tickers

BHP BHP Group Limited
48.65
-0.14%
 
RIOT34.SA Rio Tinto Group
360.21
+2.53%
 
SGML Sigma Lithium Corporation
11.50
-7.60%
 
SKE Skeena Resources Limited
9.56
+0.16%
 
RIO Rio Tinto Group
59.06
+0.73%
 
S2GM34.SA Sigma Lithium Corporation
23.40
-4.68%
 
SLVDF Silver Dollar Resources Inc.
0.2000
0.00%
 
8GC.HM Glencore PLC
4.2780
-1.96%
 
MRF.JO Merafe Resources Limited
144.00
0.00%
 
SMTSF Sierra Metals Inc.
0.5521
+0.38%