VALE3.SAVALE3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $75.84 | $79.09 | $75.64 | $78.92 | 44.23M |
| 1/13/2026 | $74.47 | $76.05 | $74.28 | $75.35 | 24.54M |
| 1/12/2026 | $75.00 | $75.47 | $74.51 | $74.74 | 13.13M |
| 1/9/2026 | $74.90 | $75.71 | $74.20 | $74.72 | 24.80M |
| 1/8/2026 | $75.80 | $75.80 | $74.19 | $75.58 | 31.89M |
| 1/7/2026 | $76.10 | $77.34 | $75.62 | $76.32 | 41.50M |
| 1/6/2026 | $73.45 | $75.99 | $72.88 | $75.87 | 39.54M |
| 1/5/2026 | $72.40 | $73.50 | $72.30 | $73.12 | 24.96M |
| 1/2/2026 | $72.33 | $72.55 | $71.65 | $72.38 | 28.42M |
| 12/30/2025 | $72.50 | $72.84 | $71.91 | $71.96 | 17.09M |
| 12/29/2025 | $73.19 | $73.74 | $71.70 | $72.12 | 19.96M |
| 12/26/2025 | $72.86 | $73.35 | $72.62 | $73.12 | 16.37M |
| 12/23/2025 | $73.23 | $73.53 | $72.58 | $72.90 | 17.14M |
| 12/22/2025 | $71.03 | $73.37 | $70.81 | $72.92 | 27.85M |
| 12/19/2025 | $70.50 | $70.93 | $70.38 | $70.85 | 37.15M |
| 12/18/2025 | $70.60 | $71.12 | $70.31 | $70.35 | 18.43M |
| 12/17/2025 | $69.64 | $70.77 | $69.44 | $70.17 | 29.38M |
| 12/16/2025 | $69.33 | $70.03 | $69.26 | $69.29 | 21.95M |
| 12/15/2025 | $68.65 | $69.39 | $68.50 | $69.03 | 16.84M |
| 12/12/2025 | $67.75 | $68.98 | $67.72 | $68.61 | 36.48M |
| 12/11/2025 | $70.74 | $72.37 | $70.47 | $72.00 | 25.69M |
| 12/10/2025 | $70.25 | $71.35 | $70.25 | $71.06 | 24.45M |
| 12/9/2025 | $69.10 | $70.43 | $68.90 | $69.78 | 23.08M |
| 12/8/2025 | $70.42 | $70.86 | $69.49 | $69.74 | 20.86M |
| 12/5/2025 | $71.96 | $72.33 | $69.92 | $70.22 | 40.20M |
| 12/4/2025 | $70.70 | $72.39 | $70.69 | $71.92 | 38.02M |
| 12/3/2025 | $68.86 | $71.10 | $68.82 | $70.69 | 42.36M |
| 12/2/2025 | $68.10 | $68.72 | $67.76 | $68.48 | 22.57M |
| 12/1/2025 | $67.80 | $68.13 | $67.50 | $67.92 | 15.66M |
| 11/28/2025 | $67.70 | $67.81 | $67.04 | $67.40 | 46.01M |
| 11/27/2025 | $66.50 | $66.65 | $66.14 | $66.33 | 9.74M |
| 11/26/2025 | $65.99 | $66.89 | $65.92 | $66.58 | 33.41M |
| 11/25/2025 | $65.16 | $65.91 | $65.16 | $65.60 | 18.28M |
| 11/24/2025 | $65.01 | $65.52 | $64.78 | $65.09 | 20.46M |
| 11/21/2025 | $64.55 | $65.27 | $64.13 | $65.16 | 20.27M |
| 11/19/2025 | $65.02 | $65.26 | $64.70 | $64.95 | 16.52M |
| 11/18/2025 | $64.45 | $65.29 | $64.30 | $65.02 | 22.47M |
| 11/17/2025 | $65.60 | $65.77 | $64.91 | $65.22 | 20.15M |
| 11/14/2025 | $64.85 | $65.54 | $64.61 | $65.27 | 16.37M |
| 11/13/2025 | $65.76 | $66.45 | $65.31 | $65.67 | 19.06M |
| 11/12/2025 | $65.26 | $65.95 | $65.26 | $65.76 | 26.55M |
| 11/11/2025 | $65.21 | $65.66 | $64.76 | $65.04 | 25.50M |
| 11/10/2025 | $65.06 | $65.54 | $64.91 | $65.21 | 12.69M |
| 11/7/2025 | $64.85 | $64.86 | $64.02 | $64.78 | 20.80M |
| 11/6/2025 | $65.76 | $66.05 | $65.26 | $65.50 | 15.94M |
| 11/5/2025 | $64.61 | $66.17 | $64.50 | $65.73 | 22.51M |
| 11/4/2025 | $64.85 | $65.01 | $64.03 | $64.62 | 22.06M |
| 11/3/2025 | $65.10 | $65.39 | $64.65 | $65.35 | 16.99M |
| 10/31/2025 | $64.28 | $65.55 | $63.87 | $65.26 | 38.99M |
| 10/30/2025 | $63.11 | $64.00 | $62.93 | $63.81 | 25.59M |
| 10/29/2025 | $62.82 | $63.69 | $62.71 | $63.33 | 30.84M |
| 10/28/2025 | $61.66 | $62.54 | $61.58 | $62.20 | 15.80M |
| 10/27/2025 | $62.06 | $62.16 | $61.40 | $61.66 | 12.02M |
| 10/24/2025 | $61.99 | $62.13 | $61.33 | $61.73 | 11.13M |
| 10/23/2025 | $62.22 | $62.54 | $61.67 | $61.76 | 11.22M |
| 10/22/2025 | $61.21 | $62.24 | $61.18 | $61.88 | 25.27M |
| 10/21/2025 | $60.65 | $61.05 | $60.57 | $60.80 | 13.43M |
| 10/20/2025 | $60.14 | $61.35 | $60.14 | $60.90 | 17.80M |
| 10/17/2025 | $59.90 | $60.30 | $59.80 | $60.13 | 17.33M |