Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,124.66 +422.55 (+0.62%) CMC Crypto 200
1,427.50 -1.07 (-0.07%)
Vale S.A. (VALE3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:14PM BRT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 62.89 | 63.45 | 62.79 | 63.20 | 63.20 | 23,383,600 |
| 29 May 2024 | 63.44 | 63.73 | 62.97 | 63.24 | 63.24 | 16,496,900 |
| 28 May 2024 | 65.28 | 65.29 | 63.35 | 63.89 | 63.89 | 22,173,900 |
| 27 May 2024 | 64.91 | 65.30 | 64.71 | 65.30 | 65.30 | 5,119,400 |
| 24 May 2024 | 65.00 | 65.66 | 64.90 | 65.08 | 65.08 | 11,731,900 |
| 23 May 2024 | 65.22 | 65.40 | 64.58 | 65.05 | 65.05 | 16,445,800 |
| 22 May 2024 | 66.00 | 66.35 | 65.08 | 65.44 | 65.44 | 17,404,000 |
| 21 May 2024 | 66.75 | 67.10 | 65.90 | 65.96 | 65.96 | 23,042,800 |
| 20 May 2024 | 66.14 | 66.60 | 65.72 | 66.15 | 66.15 | 22,222,300 |
| 17 May 2024 | 65.25 | 66.35 | 65.17 | 66.18 | 66.18 | 32,338,800 |
| 16 May 2024 | 64.98 | 65.17 | 64.41 | 64.91 | 64.91 | 16,647,700 |
| 15 May 2024 | 64.45 | 64.64 | 63.46 | 64.44 | 64.44 | 21,292,100 |
| 14 May 2024 | 64.47 | 64.75 | 64.02 | 64.63 | 64.63 | 13,313,500 |
| 13 May 2024 | 64.70 | 65.05 | 64.39 | 64.67 | 64.67 | 14,504,100 |
| 10 May 2024 | 64.75 | 64.95 | 64.16 | 64.29 | 64.29 | 13,705,000 |
| 09 May 2024 | 63.90 | 64.93 | 63.78 | 64.51 | 64.51 | 19,672,800 |
| 08 May 2024 | 63.65 | 64.23 | 63.59 | 63.99 | 63.99 | 18,245,800 |
| 07 May 2024 | 64.75 | 65.18 | 64.30 | 64.58 | 64.58 | 21,315,200 |
| 06 May 2024 | 64.22 | 64.70 | 63.95 | 64.18 | 64.18 | 13,423,600 |
| 03 May 2024 | 64.17 | 64.42 | 63.35 | 63.99 | 63.99 | 23,681,200 |
| 02 May 2024 | 63.70 | 64.25 | 63.22 | 63.92 | 63.92 | 17,852,900 |
| 30 Apr 2024 | 63.50 | 63.74 | 62.93 | 63.29 | 63.29 | 15,597,400 |
| 29 Apr 2024 | 62.88 | 63.95 | 62.80 | 63.90 | 63.90 | 18,487,200 |
| 26 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 25 Apr 2024 | 62.68 | 63.04 | 61.91 | 62.22 | 62.22 | 27,231,000 |
| 24 Apr 2024 | 63.56 | 64.09 | 63.15 | 63.56 | 63.56 | 25,212,800 |
| 23 Apr 2024 | 62.66 | 63.09 | 62.01 | 62.78 | 62.78 | 23,160,500 |
| 22 Apr 2024 | 63.03 | 63.58 | 62.30 | 63.33 | 63.33 | 27,171,200 |
| 19 Apr 2024 | 62.24 | 63.55 | 62.09 | 63.36 | 63.36 | 32,882,400 |
| 18 Apr 2024 | 62.69 | 62.72 | 61.91 | 62.34 | 62.34 | 19,932,500 |
| 17 Apr 2024 | 63.04 | 63.47 | 61.96 | 62.11 | 62.11 | 34,220,700 |
| 16 Apr 2024 | 61.13 | 61.60 | 60.70 | 61.44 | 61.44 | 29,973,800 |
| 15 Apr 2024 | 62.30 | 62.85 | 61.96 | 61.99 | 61.99 | 28,567,300 |
| 12 Apr 2024 | 62.80 | 63.38 | 61.41 | 61.63 | 61.63 | 25,740,900 |
| 11 Apr 2024 | 61.79 | 62.11 | 61.33 | 61.86 | 61.86 | 16,338,700 |
| 10 Apr 2024 | 62.33 | 62.45 | 61.43 | 61.60 | 61.60 | 21,206,800 |
| 09 Apr 2024 | 63.63 | 63.87 | 62.01 | 62.55 | 62.55 | 37,026,100 |
| 08 Apr 2024 | 61.10 | 63.13 | 60.80 | 62.97 | 62.97 | 40,281,300 |
| 05 Apr 2024 | 60.28 | 60.48 | 59.61 | 59.71 | 59.71 | 15,379,000 |
| 04 Apr 2024 | 60.90 | 61.29 | 60.17 | 60.37 | 60.37 | 22,990,500 |
| 03 Apr 2024 | 61.37 | 61.64 | 60.55 | 61.05 | 61.05 | 22,319,900 |
| 02 Apr 2024 | 61.37 | 62.47 | 61.30 | 61.94 | 61.94 | 22,583,000 |
| 01 Apr 2024 | 61.60 | 61.90 | 61.00 | 61.22 | 61.22 | 16,740,100 |
| 28 Mar 2024 | 60.62 | 61.09 | 60.07 | 60.83 | 60.83 | 18,467,000 |
| 27 Mar 2024 | 59.80 | 60.67 | 59.69 | 60.60 | 60.60 | 23,927,000 |
| 26 Mar 2024 | 60.31 | 60.52 | 59.59 | 60.05 | 60.05 | 27,142,700 |
| 25 Mar 2024 | 61.02 | 61.32 | 60.65 | 60.82 | 60.82 | 10,478,200 |
| 22 Mar 2024 | 61.50 | 61.56 | 60.93 | 60.95 | 60.95 | 11,058,400 |
| 21 Mar 2024 | 62.43 | 62.63 | 61.59 | 61.66 | 61.66 | 18,445,500 |
| 20 Mar 2024 | 61.41 | 61.82 | 60.92 | 61.81 | 61.81 | 18,210,000 |
| 19 Mar 2024 | 61.73 | 62.05 | 61.30 | 61.40 | 61.40 | 16,888,900 |
| 18 Mar 2024 | 60.49 | 61.00 | 60.01 | 60.90 | 60.90 | 21,371,000 |
| 15 Mar 2024 | 60.10 | 60.24 | 59.36 | 59.76 | 59.76 | 57,064,200 |
| 14 Mar 2024 | 61.10 | 61.14 | 60.17 | 60.45 | 60.45 | 30,085,800 |
| 13 Mar 2024 | 60.60 | 61.39 | 60.29 | 61.23 | 61.23 | 32,769,200 |
| 12 Mar 2024 | 62.36 | 62.57 | 60.66 | 60.84 | 60.84 | 44,680,100 |
| 12 Mar 2024 | 2.738548 Dividend | |||||
| 11 Mar 2024 | 64.78 | 64.78 | 63.72 | 63.96 | 61.22 | 58,622,400 |
| 08 Mar 2024 | 66.20 | 66.98 | 65.90 | 66.01 | 63.18 | 23,188,200 |
| 07 Mar 2024 | 67.46 | 67.66 | 66.46 | 66.52 | 63.67 | 19,036,200 |
| 06 Mar 2024 | 66.22 | 67.08 | 66.17 | 66.75 | 63.89 | 33,510,700 |
| 05 Mar 2024 | 66.00 | 66.29 | 65.60 | 65.85 | 63.03 | 24,436,500 |
| 04 Mar 2024 | 66.95 | 67.20 | 66.39 | 66.73 | 63.87 | 13,148,000 |
| 01 Mar 2024 | 66.89 | 67.06 | 66.37 | 66.88 | 64.02 | 22,423,300 |
| 29 Feb 2024 | 66.55 | 67.48 | 66.49 | 66.99 | 64.12 | 20,717,000 |
| 28 Feb 2024 | 66.80 | 67.22 | 66.33 | 66.74 | 63.88 | 20,331,500 |
| 27 Feb 2024 | 66.50 | 67.67 | 66.36 | 67.48 | 64.59 | 28,141,800 |
| 26 Feb 2024 | 66.54 | 66.55 | 65.45 | 65.75 | 62.93 | 33,864,400 |
| 23 Feb 2024 | 68.25 | 69.07 | 67.24 | 67.38 | 64.50 | 42,133,700 |
| 22 Feb 2024 | 66.84 | 67.80 | 66.80 | 67.22 | 64.34 | 35,910,500 |
| 21 Feb 2024 | 65.62 | 66.63 | 65.60 | 66.51 | 63.66 | 20,362,800 |
| 20 Feb 2024 | 66.15 | 66.36 | 65.19 | 66.01 | 63.18 | 44,417,200 |
| 19 Feb 2024 | 67.04 | 67.59 | 66.64 | 67.49 | 64.60 | 12,571,600 |
| 16 Feb 2024 | 66.49 | 68.32 | 66.34 | 68.00 | 65.09 | 40,947,100 |
| 15 Feb 2024 | 65.50 | 65.87 | 65.04 | 65.51 | 62.71 | 17,360,200 |
| 14 Feb 2024 | 65.99 | 66.14 | 65.51 | 65.72 | 62.91 | 12,497,900 |
| 09 Feb 2024 | 66.10 | 66.59 | 65.38 | 65.92 | 63.10 | 18,534,800 |
| 08 Feb 2024 | 67.49 | 67.49 | 65.97 | 66.21 | 63.38 | 25,812,100 |
| 07 Feb 2024 | 66.82 | 67.06 | 66.50 | 66.80 | 63.94 | 19,863,400 |
| 06 Feb 2024 | 66.07 | 66.91 | 65.78 | 66.67 | 63.82 | 27,505,600 |
| 05 Feb 2024 | 65.90 | 66.20 | 65.35 | 65.51 | 62.71 | 24,103,300 |
| 02 Feb 2024 | 67.26 | 67.27 | 65.91 | 66.08 | 63.25 | 32,589,900 |
| 01 Feb 2024 | 67.87 | 68.27 | 67.15 | 67.45 | 64.56 | 21,060,300 |
| 31 Jan 2024 | 68.10 | 68.58 | 67.76 | 67.76 | 64.86 | 34,753,400 |
| 30 Jan 2024 | 69.40 | 69.60 | 67.89 | 68.78 | 65.84 | 34,371,300 |
| 29 Jan 2024 | 69.49 | 69.49 | 68.23 | 69.17 | 66.21 | 15,866,100 |
| 26 Jan 2024 | 67.90 | 69.81 | 67.50 | 69.50 | 66.52 | 27,397,200 |
| 25 Jan 2024 | 70.00 | 70.41 | 67.36 | 68.18 | 65.26 | 47,637,000 |
| 24 Jan 2024 | 70.30 | 70.83 | 69.75 | 69.90 | 66.91 | 36,922,100 |
| 23 Jan 2024 | 68.95 | 69.77 | 68.45 | 69.20 | 66.24 | 33,886,800 |
| 22 Jan 2024 | 67.50 | 67.98 | 67.11 | 67.80 | 64.90 | 23,318,900 |
| 19 Jan 2024 | 69.50 | 69.51 | 68.05 | 68.10 | 65.18 | 60,583,000 |
| 18 Jan 2024 | 70.20 | 70.40 | 69.00 | 69.00 | 66.05 | 30,490,600 |
| 17 Jan 2024 | 70.27 | 70.46 | 69.00 | 69.35 | 66.38 | 43,086,400 |
| 16 Jan 2024 | 71.60 | 71.79 | 70.26 | 70.62 | 67.60 | 22,620,300 |
| 15 Jan 2024 | 71.22 | 71.70 | 70.70 | 71.55 | 68.49 | 12,745,700 |
| 12 Jan 2024 | 72.20 | 72.70 | 71.64 | 71.69 | 68.62 | 16,343,400 |
| 11 Jan 2024 | 72.45 | 72.91 | 71.85 | 72.61 | 69.50 | 20,289,100 |
| 10 Jan 2024 | 72.79 | 72.79 | 71.95 | 72.23 | 69.14 | 21,354,600 |
| 09 Jan 2024 | 74.10 | 74.16 | 73.15 | 73.33 | 70.19 | 15,257,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.