Vale SA (VALE3)

12.770 +0.090 (+0.71%)
Closed EUR Disclaimer

VALE3 Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 29, 2024 12.770 12.800 12.800 12.680 0.95K -0.23%
Feb 28, 2024 12.800 12.682 12.800 12.682 0.55K 0.95%
Feb 27, 2024 12.680 12.510 12.790 12.510 2.18K 0.63%
Feb 26, 2024 12.600 12.710 12.802 12.500 20.79K -1.56%
Feb 23, 2024 12.800 12.690 13.096 12.690 7.51K 0.06%
Feb 22, 2024 12.792 12.800 12.900 12.792 2.85K 0.72%
Feb 21, 2024 12.700 12.550 12.896 12.502 1.92K 1.20%
Feb 20, 2024 12.550 12.650 12.880 12.550 3.84K -0.55%
Feb 19, 2024 12.620 12.606 13.100 12.606 3.43K -1.02%
Feb 16, 2024 12.750 12.602 12.804 12.602 0.65K 1.19%
Feb 15, 2024 12.600 12.706 12.790 12.600 0.69K -0.83%
Feb 14, 2024 12.706 12.706 12.706 12.706 0 0.00%
Feb 13, 2024 12.706 13.098 13.098 12.706 6.97K -0.75%
Feb 12, 2024 12.802 12.520 12.990 12.520 1.72K 1.83%
Feb 09, 2024 12.572 12.554 12.870 12.554 3.84K -1.10%
Feb 08, 2024 12.712 12.800 13.018 12.626 4.35K -0.69%
Feb 07, 2024 12.800 12.998 13.002 12.800 14.46K -1.45%
Feb 06, 2024 12.988 12.690 12.998 12.512 5.37K 2.33%
Feb 05, 2024 12.692 12.720 12.960 12.476 14.17K -0.06%
Feb 02, 2024 12.700 13.150 13.150 12.700 3.49K -2.02%
Feb 01, 2024 12.962 13.050 13.340 12.962 1.89K -0.67%
Jan 31, 2024 13.050 12.942 13.330 12.942 5.61K -0.37%
Summary
Highest
13.340
Lowest
12.476
Difference
0.864
Average
12.743
Chg. %
-2.504
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.