Vale SA (VALO)

  • Get free historical data for VALO. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
VALE3 BM&FBovespa BRL Delayed VALE NYSE USD Real-time VALEN Mexico MXN Delayed VALE3 Frankfurt EUR Delayed VALESy Hamburg EUR Delayed VALO LATIBEX EUR Delayed
14.930 +0.110 (+0.74%)
Closed EUR Disclaimer

VALO Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Mar 31, 2023 14.930 15.300 15.300 15.200 2.55K 0.74%
Mar 30, 2023 14.820 15.140 15.140 14.880 5.18K 1.37%
Mar 29, 2023 14.620 14.360 14.700 14.360 0.12K 1.18%
Mar 28, 2023 14.450 13.700 14.440 13.700 1.63K 1.19%
Mar 27, 2023 14.280 14.420 14.520 14.280 4.25K 0.21%
Mar 24, 2023 14.250 14.340 14.340 14.220 0.11K -0.49%
Mar 23, 2023 14.320 14.320 14.320 14.320 0 -1.65%
Mar 22, 2023 14.560 14.868 14.896 14.320 0.15K -0.55%
Mar 21, 2023 14.640 15.158 15.158 14.800 2.91K -2.59%
Mar 20, 2023 15.030 14.900 14.900 14.900 0.68K 1.35%
Mar 17, 2023 14.830 14.820 14.880 14.760 1.96K 0.14%
Mar 16, 2023 14.810 14.580 14.580 14.580 0.51K 3.28%
Mar 15, 2023 14.340 14.820 14.820 14.700 3.15K -5.72%
Mar 14, 2023 15.210 15.000 15.340 15.000 8.91K 0.15%
Mar 13, 2023 15.186 14.985 14.985 14.985 0.15K -1.65%
Mar 10, 2023 15.441 15.780 15.780 15.780 0 -3.53%
Mar 09, 2023 16.006 16.006 16.006 16.006 0 -1.92%
Mar 08, 2023 16.320 16.300 16.554 16.300 0.29K 1.49%
Mar 07, 2023 16.080 16.200 16.200 16.200 0.10K 0.19%
Mar 06, 2023 16.050 16.100 16.250 16.100 1.80K -3.87%
Mar 03, 2023 16.696 16.696 16.696 16.696 0 -0.45%

Customize

Summary
Highest
16.696
Lowest
13.700
Difference
2.996
Average
15.089
Chg. %
-10.983
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.