Vale S.A. VALE3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 69.91+0.30 (+0.43%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 69.91 | +0.43% | BRL 70.53 | BRL 70.88 | BRL 69.49 | 23.97M |
| 2026-09-29 | BRL 69.61 | -2.18% | BRL 70.99 | BRL 71.59 | BRL 69.29 | 29.09M |
| 2026-09-28 | BRL 71.16 | +0.55% | BRL 70.28 | BRL 71.44 | BRL 69.80 | 14.40M |
| 2026-09-25 | BRL 70.77 | +0.16% | BRL 70.68 | BRL 71.20 | BRL 69.94 |
| 11.39M |
| 2026-09-24 | BRL 70.66 | -1.15% | BRL 71.52 | BRL 71.86 | BRL 70.51 | 14.43M |
| 2026-09-23 | BRL 71.48 | -1.85% | BRL 72.30 | BRL 72.50 | BRL 71.44 | 17.70M |
| 2026-09-22 | BRL 72.83 | +0.39% | BRL 72.40 | BRL 72.89 | BRL 71.78 | 19.70M |
| 2026-09-21 | BRL 72.55 | -1.12% | BRL 73.98 | BRL 74.04 | BRL 72.42 | 13.47M |
| 2026-09-18 | BRL 73.37 | -1.53% | BRL 74.14 | BRL 74.49 | BRL 72.94 | 30.62M |
| 2026-09-17 | BRL 74.51 | +2.07% | BRL 73.70 | BRL 74.91 | BRL 72.96 | 18.80M |
| 2026-09-16 | BRL 73.00 | -2.14% | BRL 75.06 | BRL 75.46 | BRL 72.41 | 51.93M |
| 2026-09-15 | BRL 74.60 | -1.17% | BRL 75.84 | BRL 75.94 | BRL 74.60 | 18.10M |
| 2026-09-14 | BRL 75.48 | -3.48% | BRL 76.50 | BRL 76.89 | BRL 75.40 | 18.64M |
| 2026-09-11 | BRL 78.20 | -0.04% | BRL 78.21 | BRL 78.64 | BRL 77.40 | 12.23M |
| 2026-09-10 | BRL 78.23 | -1.10% | BRL 77.78 | BRL 78.65 | BRL 77.18 | 20.77M |
| 2026-09-09 | BRL 79.10 | +0.10% | BRL 78.50 | BRL 80.04 | BRL 78.36 | 19.12M |
| 2026-09-08 | BRL 79.02 | +0.51% | BRL 79.60 | BRL 81.09 | BRL 79.02 | 17.89M |
| 2026-09-04 | BRL 78.62 | +0.22% | BRL 78.20 | BRL 79.73 | BRL 77.55 | 13.87M |
| 2026-09-03 | BRL 78.45 | -2.91% | BRL 81.31 | BRL 81.99 | BRL 77.66 | 32.36M |
| 2026-09-02 | BRL 80.80 | +3.19% | BRL 78.80 | BRL 81.76 | BRL 78.52 | 32.99M |
| 2026-09-01 | BRL 78.30 | +0.58% | BRL 77.87 | BRL 78.97 | BRL 77.35 | 15.76M |
| 2026-08-31 | BRL 77.85 | -0.93% | BRL 79.21 | BRL 79.70 | BRL 77.85 | 28.00M |
| 2026-08-28 | BRL 78.58 | -0.67% | BRL 79.19 | BRL 79.48 | BRL 77.76 | 13.04M |
| 2026-08-27 | BRL 79.11 | +0.84% | BRL 78.07 | BRL 79.30 | BRL 77.88 | 11.54M |
| 2026-08-26 | BRL 78.45 | -0.32% | BRL 79.00 | BRL 79.58 | BRL 78.21 | 13.67M |
| 2026-08-25 | BRL 78.70 | +2.04% | BRL 77.10 | BRL 78.76 | BRL 76.89 | 18.03M |
| 2026-08-24 | BRL 77.13 | +2.80% | BRL 74.71 | BRL 78.36 | BRL 74.71 | 28.78M |
| 2026-08-21 | BRL 75.03 | +1.36% | BRL 74.80 | BRL 75.81 | BRL 74.51 | 28.37M |
| 2026-08-20 | BRL 74.02 | +2.62% | BRL 71.49 | BRL 74.10 | BRL 71.25 | 25.00M |
| 2026-08-19 | BRL 72.13 | +0.81% | BRL 72.60 | BRL 73.85 | BRL 71.76 | 18.62M |
| 2026-08-18 | BRL 71.55 | +0.20% | BRL 70.99 | BRL 72.71 | BRL 70.85 | 12.47M |
| 2026-08-17 | BRL 71.41 | +0.15% | BRL 71.20 | BRL 71.80 | BRL 70.69 | 10.01M |
| 2026-08-14 | BRL 71.30 | -0.83% | BRL 71.55 | BRL 71.98 | BRL 71.09 | 22.93M |
| 2026-08-13 | BRL 71.90 | -1.75% | BRL 72.20 | BRL 73.20 | BRL 71.50 | 19.54M |
| 2026-08-12 | BRL 73.18 | -1.64% | BRL 73.11 | BRL 73.54 | BRL 72.66 | 24.93M |
| 2026-08-11 | BRL 74.40 | -0.76% | BRL 76.31 | BRL 76.70 | BRL 73.71 | 36.21M |
| 2026-08-07 | BRL 74.97 | -0.56% | BRL 75.91 | BRL 76.13 | BRL 74.52 | 13.04M |
| 2026-08-06 | BRL 75.39 | -1.66% | BRL 76.49 | BRL 76.55 | BRL 75.38 | 21.99M |
| 2026-08-05 | BRL 76.66 | +0.46% | BRL 76.31 | BRL 76.95 | BRL 75.30 | 15.11M |
| 2026-08-04 | BRL 76.31 | +2.24% | BRL 76.11 | BRL 76.91 | BRL 75.80 | 19.78M |
| 2026-08-03 | BRL 74.64 | -2.15% | BRL 76.38 | BRL 76.48 | BRL 73.95 | 23.58M |
| 2026-07-31 | BRL 76.28 | +0.25% | BRL 75.70 | BRL 76.93 | BRL 75.24 | 17.35M |
| 2026-07-30 | BRL 76.09 | +1.39% | BRL 75.98 | BRL 76.56 | BRL 74.61 | 16.73M |
| 2026-07-29 | BRL 75.05 | -0.85% | BRL 76.01 | BRL 76.20 | BRL 74.61 | 12.27M |
| 2026-07-28 | BRL 75.69 | 0.00% | BRL 76.10 | BRL 76.25 | BRL 75.00 | 12.27M |
| 2026-07-27 | BRL 75.69 | +0.60% | BRL 74.36 | BRL 75.72 | BRL 74.24 | 10.92M |
| 2026-07-24 | BRL 75.24 | -0.58% | BRL 75.16 | BRL 75.53 | BRL 74.84 | 8.64M |
| 2026-07-23 | BRL 75.68 | +0.77% | BRL 74.54 | BRL 77.07 | BRL 74.51 | 15.83M |
| 2026-07-22 | BRL 75.10 | +3.77% | BRL 73.61 | BRL 75.25 | BRL 73.34 | 17.99M |
| 2026-07-21 | BRL 72.37 | +0.61% | BRL 72.34 | BRL 72.97 | BRL 71.57 | 12.58M |
| 2026-07-20 | BRL 71.93 | -1.38% | BRL 73.00 | BRL 73.25 | BRL 71.71 | 13.14M |
| 2026-07-17 | BRL 72.94 | -0.05% | BRL 72.98 | BRL 73.12 | BRL 72.10 | 13.49M |
| 2026-07-16 | BRL 72.98 | -2.05% | BRL 73.85 | BRL 74.08 | BRL 72.54 | 12.99M |
| 2026-07-15 | BRL 74.51 | +0.68% | BRL 73.99 | BRL 75.00 | BRL 73.80 | 15.46M |
| 2026-07-14 | BRL 74.01 | +1.59% | BRL 73.42 | BRL 74.69 | BRL 73.18 | 14.78M |
| 2026-07-13 | BRL 72.85 | -1.79% | BRL 74.18 | BRL 74.18 | BRL 72.45 | 16.24M |
| 2026-07-10 | BRL 74.18 | +1.41% | BRL 74.00 | BRL 74.66 | BRL 73.12 | 22.14M |
| 2026-07-09 | BRL 73.15 | +0.62% | BRL 73.41 | BRL 73.49 | BRL 71.93 | 18.98M |
| 2026-07-08 | BRL 72.70 | -4.59% | BRL 75.22 | BRL 75.22 | BRL 72.35 | 29.28M |
| 2026-07-07 | BRL 76.20 | -2.04% | BRL 77.60 | BRL 77.60 | BRL 75.79 | 16.87M |
| 2026-07-06 | BRL 77.79 | -1.33% | BRL 78.29 | BRL 78.78 | BRL 77.50 | 12.39M |
| 2026-07-03 | BRL 78.84 | +0.77% | BRL 78.43 | BRL 79.04 | BRL 78.01 | 7.79M |
| 2026-07-02 | BRL 78.24 | +0.35% | BRL 78.60 | BRL 79.32 | BRL 77.72 | 17.20M |
| 2026-07-01 | BRL 77.97 | +0.12% | BRL 77.09 | BRL 78.92 | BRL 77.04 | 15.41M |
| 2026-06-30 | BRL 77.88 | -0.32% | BRL 78.10 | BRL 78.29 | BRL 77.25 | 11.29M |
| 2026-06-29 | BRL 78.13 | -0.03% | BRL 78.35 | BRL 78.56 | BRL 77.15 | 11.79M |
| 2026-06-26 | BRL 78.15 | -0.65% | BRL 78.18 | BRL 78.88 | BRL 77.91 | 25.25M |
| 2026-06-25 | BRL 78.66 | +1.20% | BRL 78.20 | BRL 79.22 | BRL 77.42 | 13.88M |
| 2026-06-24 | BRL 77.73 | -2.08% | BRL 78.56 | BRL 78.86 | BRL 77.16 | 22.56M |
| 2026-06-23 | BRL 79.38 | -1.89% | BRL 79.47 | BRL 79.98 | BRL 78.82 | 18.42M |
| 2026-06-22 | BRL 80.91 | +0.20% | BRL 80.55 | BRL 81.58 | BRL 80.11 | 18.09M |
| 2026-06-19 | BRL 80.75 | +1.01% | BRL 79.68 | BRL 81.07 | BRL 79.50 | 26.31M |
| 2026-06-18 | BRL 79.94 | +0.20% | BRL 79.50 | BRL 80.38 | BRL 78.88 | 19.65M |
| 2026-06-17 | BRL 79.78 | -2.04% | BRL 80.35 | BRL 81.34 | BRL 79.26 | 20.27M |
| 2026-06-16 | BRL 81.44 | +0.34% | BRL 80.74 | BRL 82.19 | BRL 80.60 | 19.71M |
| 2026-06-15 | BRL 81.16 | +2.51% | BRL 80.78 | BRL 82.74 | BRL 80.65 | 22.33M |
| 2026-06-12 | BRL 79.17 | +0.47% | BRL 78.66 | BRL 79.80 | BRL 78.13 | 12.11M |
| 2026-06-11 | BRL 78.80 | +1.42% | BRL 78.12 | BRL 79.05 | BRL 77.10 | 17.73M |
| 2026-06-10 | BRL 77.70 | -1.02% | BRL 77.92 | BRL 78.15 | BRL 77.20 | 12.47M |
| 2026-06-09 | BRL 78.50 | +0.55% | BRL 78.79 | BRL 78.79 | BRL 76.83 | 17.52M |
| 2026-06-08 | BRL 78.07 | -0.80% | BRL 78.92 | BRL 79.28 | BRL 77.32 | 15.67M |
| 2026-06-05 | BRL 78.70 | -3.78% | BRL 80.79 | BRL 80.79 | BRL 78.33 | 23.01M |
| 2026-06-03 | BRL 81.79 | -3.78% | BRL 83.61 | BRL 83.79 | BRL 81.79 | 19.31M |
| 2026-06-02 | BRL 85.00 | +4.04% | BRL 82.22 | BRL 85.08 | BRL 82.04 | 18.46M |
| 2026-06-01 | BRL 81.70 | -1.35% | BRL 82.13 | BRL 82.25 | BRL 80.58 | 16.61M |
| 2026-05-29 | BRL 82.82 | -1.36% | BRL 84.01 | BRL 84.28 | BRL 82.38 | 20.84M |
| 2026-05-28 | BRL 83.96 | +0.61% | BRL 83.15 | BRL 84.05 | BRL 82.24 | 12.80M |
| 2026-05-27 | BRL 83.45 | +0.46% | BRL 83.68 | BRL 83.94 | BRL 82.51 | 10.61M |
| 2026-05-26 | BRL 83.07 | -0.62% | BRL 83.23 | BRL 84.12 | BRL 82.30 | 10.41M |
| 2026-05-25 | BRL 83.59 | +0.59% | BRL 82.84 | BRL 83.59 | BRL 82.45 | 7.06M |