Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VALE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 53.24 | -1.01 | -1.86% | 53.90 | 54.00 | 52.88 | 23,595,200 |
| Jan 02 2025 | 54.25 | -0.30 | -0.55% | 54.71 | 55.10 | 54.23 | 17,623,900 |
| Dec 30 2024 | 54.55 | -0.19 | -0.35% | 54.90 | 55.19 | 54.55 | 11,250,900 |
| Dec 27 2024 | 54.74 | -0.27 | -0.49% | 54.73 | 55.08 | 54.46 | 16,618,700 |
| Dec 26 2024 | 55.01 | 0.16 | 0.29% | 54.85 | 55.40 | 54.40 | 13,155,800 |
| Dec 23 2024 | 54.85 | 0.23 | 0.42% | 54.67 | 55.23 | 54.40 | 18,587,700 |
| Dec 20 2024 | 54.62 | 0.85 | 1.58% | 53.42 | 54.62 | 53.33 | 64,721,400 |
| Dec 19 2024 | 53.77 | -1.04 | -1.90% | 55.02 | 55.17 | 53.60 | 29,529,900 |
| Dec 18 2024 | 54.81 | -1.30 | -2.32% | 55.77 | 55.87 | 54.76 | 34,657,200 |
| Dec 17 2024 | 56.11 | 0.28 | 0.50% | 55.88 | 56.40 | 55.65 | 22,987,600 |
| Dec 16 2024 | 55.83 | -0.03 | -0.05% | 55.85 | 56.54 | 55.34 | 18,958,500 |
| Dec 13 2024 | 55.86 | -0.85 | -1.50% | 56.48 | 56.71 | 55.70 | 18,519,100 |
| Dec 12 2024 | 56.71 | -2.13 | -3.62% | 57.40 | 57.68 | 56.67 | 28,840,800 |
| Dec 11 2024 | 58.84 | -0.93 | -1.56% | 59.50 | 59.59 | 58.45 | 30,138,500 |
| Dec 10 2024 | 59.77 | -0.06 | -0.10% | 59.74 | 59.94 | 59.29 | 13,089,300 |
| Dec 09 2024 | 59.83 | 3.02 | 5.32% | 58.50 | 60.19 | 58.37 | 40,440,600 |
| Dec 06 2024 | 56.81 | -0.99 | -1.71% | 57.47 | 57.66 | 56.75 | 17,846,300 |
| Dec 05 2024 | 57.80 | 0.47 | 0.82% | 57.46 | 57.80 | 56.87 | 14,160,000 |
| Dec 04 2024 | 57.33 | -1.14 | -1.95% | 58.40 | 58.48 | 56.96 | 25,109,200 |
| Dec 03 2024 | 58.47 | -0.45 | -0.76% | 59.30 | 59.36 | 58.47 | 15,957,500 |
| Dec 02 2024 | 58.92 | 0.14 | 0.24% | 58.85 | 59.38 | 58.69 | 18,972,100 |
| Nov 29 2024 | 58.78 | 1.25 | 2.17% | 58.25 | 59.21 | 58.15 | 31,015,300 |
| Nov 28 2024 | 57.53 | -0.60 | -1.03% | 57.90 | 58.80 | 57.27 | 20,467,000 |
| Nov 27 2024 | 58.13 | 0.70 | 1.22% | 57.87 | 58.42 | 57.60 | 22,111,200 |
| Nov 26 2024 | 57.43 | -0.74 | -1.27% | 58.29 | 58.49 | 57.15 | 21,406,600 |
| Nov 25 2024 | 58.17 | -0.01 | -0.02% | 58.18 | 58.56 | 58.12 | 17,444,500 |
| Nov 22 2024 | 58.18 | 0.56 | 0.97% | 57.44 | 58.27 | 57.25 | 12,580,100 |
| Nov 21 2024 | 57.62 | -0.06 | -0.10% | 57.50 | 57.80 | 57.21 | 15,428,500 |
| Nov 19 2024 | 57.68 | 0.13 | 0.23% | 57.80 | 57.98 | 57.46 | 12,902,100 |
| Nov 18 2024 | 57.55 | 0.71 | 1.25% | 57.09 | 57.78 | 56.97 | 14,300,000 |
| Nov 14 2024 | 56.84 | -0.32 | -0.56% | 57.16 | 57.34 | 56.84 | 17,927,700 |
| Nov 13 2024 | 57.16 | -0.16 | -0.28% | 57.32 | 57.72 | 57.11 | 20,354,900 |
| Nov 12 2024 | 57.32 | -1.33 | -2.27% | 58.58 | 58.59 | 57.20 | 26,967,600 |
| Nov 11 2024 | 58.65 | -1.98 | -3.27% | 59.75 | 59.87 | 58.65 | 24,483,700 |
| Nov 08 2024 | 60.63 | -2.93 | -4.61% | 61.99 | 62.05 | 59.70 | 48,215,200 |
| Nov 07 2024 | 63.56 | 2.14 | 3.48% | 62.02 | 63.99 | 62.00 | 38,173,300 |
| Nov 06 2024 | 61.42 | -0.70 | -1.13% | 61.30 | 61.63 | 60.74 | 19,726,800 |
| Nov 05 2024 | 62.12 | -0.55 | -0.88% | 62.95 | 63.11 | 61.96 | 16,368,800 |
| Nov 04 2024 | 62.67 | 0.74 | 1.19% | 62.40 | 62.87 | 62.12 | 12,360,000 |
| Nov 01 2024 | 61.93 | -0.11 | -0.18% | 62.14 | 62.44 | 61.79 | 15,232,000 |
| Oct 31 2024 | 62.04 | -0.39 | -0.62% | 62.34 | 62.59 | 61.80 | 16,535,800 |
| Oct 30 2024 | 62.43 | -0.15 | -0.24% | 62.50 | 62.69 | 62.12 | 12,249,700 |
| Oct 29 2024 | 62.58 | -0.34 | -0.54% | 63.25 | 63.44 | 62.55 | 14,880,800 |
| Oct 28 2024 | 62.92 | 0.99 | 1.60% | 62.50 | 62.94 | 62.19 | 16,540,400 |
| Oct 25 2024 | 61.93 | 2.19 | 3.67% | 60.57 | 62.47 | 60.52 | 38,436,100 |
| Oct 24 2024 | 59.74 | 0.54 | 0.91% | 59.34 | 59.74 | 59.21 | 11,307,200 |
| Oct 23 2024 | 59.20 | -1.21 | -2.00% | 59.89 | 59.90 | 59.15 | 18,169,000 |
| Oct 22 2024 | 60.41 | 0.20 | 0.33% | 60.15 | 60.66 | 59.90 | 14,791,700 |
| Oct 21 2024 | 60.21 | -0.26 | -0.43% | 61.35 | 61.38 | 60.15 | 18,902,900 |
| Oct 18 2024 | 60.47 | -0.28 | -0.46% | 61.19 | 61.47 | 60.45 | 21,711,700 |
| Oct 17 2024 | 60.75 | -1.55 | -2.49% | 61.02 | 61.32 | 60.64 | 20,275,200 |
| Oct 16 2024 | 62.30 | 1.17 | 1.91% | 61.93 | 62.38 | 61.58 | 29,597,300 |
| Oct 15 2024 | 61.13 | -0.77 | -1.24% | 61.10 | 61.20 | 60.57 | 25,541,900 |
| Oct 14 2024 | 61.90 | -0.27 | -0.43% | 62.32 | 62.52 | 61.33 | 44,931,300 |
| Oct 11 2024 | 62.17 | 0.84 | 1.37% | 60.99 | 62.27 | 60.98 | 20,916,300 |
| Oct 10 2024 | 61.33 | 0.25 | 0.41% | 61.45 | 61.45 | 60.75 | 17,143,400 |
| Oct 09 2024 | 61.08 | -0.06 | -0.10% | 60.67 | 61.08 | 60.25 | 22,688,800 |
| Oct 08 2024 | 61.14 | -1.91 | -3.03% | 61.01 | 61.14 | 60.60 | 37,988,900 |
| Oct 07 2024 | 63.05 | 0.60 | 0.96% | 62.90 | 63.74 | 62.44 | 22,408,400 |
