Vale ADR

VALE
🏛️ usa →
10.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.83 17.10 16.73 16.97 16.5M
2022-12-29 17.15 17.23 16.85 16.88 19.3M
2022-12-28 17.08 17.16 16.83 16.92 21.8M
2022-12-27 16.64 16.95 16.62 16.88 20.0M
2022-12-23 16.51 16.79 16.50 16.69 13.4M
2022-12-22 16.53 16.61 16.30 16.54 17.5M
2022-12-21 16.51 16.74 16.43 16.59 27.8M
2022-12-20 16.44 16.69 16.39 16.44 16.4M
2022-12-19 15.93 16.13 15.85 16.10 20.8M
2022-12-16 16.12 16.30 15.95 16.07 24.4M
2022-12-15 16.38 16.64 16.23 16.40 28.6M
2022-12-14 16.18 16.49 16.10 16.41 26.6M
2022-12-13 16.41 16.56 16.12 16.18 39.2M
2022-12-12 16.37 16.42 15.92 16.23 42.4M
2022-12-09 16.79 17.09 16.70 16.94 40.8M
2022-12-08 16.62 16.75 16.40 16.43 21.0M
2022-12-07 16.31 16.31 16.00 16.17 37.5M
2022-12-06 16.71 16.94 16.56 16.76 23.3M
2022-12-05 16.68 16.85 16.39 16.46 39.1M
2022-12-02 16.49 16.83 16.46 16.72 32.9M
2022-12-01 16.45 16.68 16.28 16.64 33.0M
2022-11-30 16.20 16.62 16.20 16.50 34.4M
2022-11-29 15.81 16.20 15.81 16.09 35.7M
2022-11-28 15.02 15.27 14.96 15.17 23.1M
2022-11-25 15.29 15.42 15.02 15.12 11.0M
2022-11-23 14.95 15.15 14.79 15.12 22.7M
2022-11-22 15.07 15.23 14.75 14.89 38.1M
2022-11-21 14.93 15.06 14.63 15.04 19.9M
2022-11-18 15.29 15.33 15.00 15.07 38.9M
2022-11-17 14.89 15.33 14.76 15.33 24.9M
2022-11-16 15.67 15.84 15.13 15.22 30.9M
2022-11-15 15.93 15.98 15.60 15.81 24.3M
2022-11-14 15.30 15.93 15.30 15.71 39.4M
2022-11-11 14.48 15.53 14.44 15.45 63.7M
2022-11-10 14.04 14.16 13.64 13.85 44.4M
2022-11-09 14.28 14.53 13.97 14.07 29.4M
2022-11-08 14.16 14.57 14.05 14.42 41.8M
2022-11-07 14.28 14.33 13.88 13.90 31.2M
2022-11-04 14.13 14.57 13.99 14.39 83.3M
2022-11-03 13.03 13.18 12.81 13.11 37.9M
2022-11-02 13.30 13.40 12.75 12.77 48.8M
2022-11-01 13.41 13.76 13.29 13.43 65.5M
2022-10-31 12.60 13.24 12.57 12.94 74.7M
2022-10-28 12.75 12.90 12.47 12.64 72.2M
2022-10-27 13.30 13.67 13.05 13.37 66.5M
2022-10-26 13.46 14.02 13.45 13.74 63.6M
2022-10-25 13.33 13.78 13.30 13.55 63.8M
2022-10-24 13.92 13.94 13.42 13.50 71.8M
2022-10-21 13.70 14.43 13.61 14.33 65.2M
2022-10-20 13.41 14.04 13.36 13.74 46.9M
2022-10-19 13.56 13.66 13.34 13.45 39.9M
2022-10-18 13.67 13.79 13.32 13.64 43.3M
2022-10-17 13.25 13.50 13.18 13.28 43.3M
2022-10-14 13.70 13.70 13.03 13.07 41.7M
2022-10-13 13.41 13.88 13.27 13.67 45.6M
2022-10-12 13.77 13.92 13.62 13.66 29.6M
2022-10-11 13.85 14.19 13.79 13.85 41.1M
2022-10-10 14.54 14.54 14.05 14.09 48.2M
2022-10-07 14.64 15.19 14.35 14.42 82.9M
2022-10-06 14.63 14.88 14.38 14.51 37.8M
2022-10-05 14.72 14.93 14.63 14.80 43.0M
2022-10-04 14.51 14.76 14.31 14.64 47.4M
2022-10-03 13.73 14.30 13.68 14.25 47.6M
2022-09-30 12.70 13.47 12.68 13.32 54.4M
2022-09-29 12.65 12.73 12.40 12.66 44.0M
2022-09-28 12.67 12.88 12.63 12.77 36.7M
2022-09-27 12.75 12.86 12.46 12.55 41.8M
2022-09-26 12.76 13.00 12.59 12.59 49.6M
2022-09-23 13.16 13.17 12.90 13.04 55.0M
2022-09-22 13.50 13.71 13.35 13.64 40.6M
2022-09-21 13.50 13.55 13.13 13.13 46.3M
2022-09-20 13.34 13.48 13.13 13.40 42.9M
2022-09-19 12.88 13.64 12.81 13.60 46.8M
2022-09-16 12.79 13.05 12.69 12.98 53.3M
2022-09-15 12.93 13.09 12.84 13.05 43.8M
2022-09-14 13.11 13.33 12.80 12.92 38.9M
2022-09-13 13.42 13.73 13.12 13.15 38.5M
2022-09-12 13.71 13.79 13.49 13.78 32.7M
2022-09-09 12.79 13.54 12.74 13.51 44.4M
2022-09-08 12.30 12.41 12.14 12.34 29.1M
2022-09-07 12.00 12.34 11.72 12.27 23.3M
2022-09-06 12.47 12.51 12.10 12.14 22.4M
2022-09-02 12.29 12.46 12.09 12.17 33.7M
2022-09-01 12.18 12.19 11.82 12.15 38.0M
2022-08-31 12.58 12.67 12.40 12.42 28.9M
2022-08-30 13.11 13.12 12.56 12.63 30.4M
2022-08-29 13.31 13.42 13.20 13.25 29.5M
2022-08-26 13.85 13.92 13.36 13.45 31.9M
2022-08-25 13.37 13.57 13.29 13.54 29.5M
2022-08-24 13.54 13.75 13.23 13.31 30.0M
2022-08-23 13.03 13.79 13.03 13.76 36.3M
2022-08-22 12.81 12.95 12.69 12.77 26.8M
2022-08-19 12.94 12.98 12.74 12.88 32.5M
2022-08-18 13.20 13.23 13.07 13.10 16.0M
2022-08-17 13.17 13.34 13.02 13.21 22.1M
2022-08-16 13.56 13.73 13.45 13.58 23.9M
2022-08-15 13.22 13.45 13.05 13.41 24.1M
2022-08-12 13.46 13.67 13.34 13.60 26.5M
2022-08-11 13.96 14.32 13.96 14.01 34.3M
2022-08-10 13.94 13.97 13.66 13.76 39.7M
2022-08-09 13.42 13.65 13.37 13.62 23.0M
2022-08-08 13.41 13.53 13.18 13.36 26.3M
2022-08-05 12.91 13.25 12.86 13.20 42.9M
2022-08-04 12.81 13.05 12.71 12.86 38.1M
2022-08-03 13.22 13.23 12.79 12.80 30.3M
2022-08-02 13.01 13.42 12.75 13.38 50.2M
2022-08-01 13.26 13.53 13.08 13.14 32.7M
2022-07-29 13.29 13.53 13.06 13.46 51.9M
2022-07-28 13.79 13.90 13.48 13.66 26.1M
2022-07-27 13.16 13.49 13.01 13.48 27.1M
2022-07-26 13.24 13.28 12.97 13.14 26.0M
2022-07-25 12.96 13.19 12.90 13.15 28.7M
2022-07-22 12.96 13.02 12.55 12.59 24.9M
2022-07-21 12.31 12.54 12.24 12.51 28.5M
2022-07-20 12.38 12.44 12.20 12.43 46.4M
2022-07-19 12.68 12.87 12.62 12.70 27.8M
2022-07-18 12.96 13.09 12.66 12.70 24.3M
2022-07-15 12.40 12.69 12.25 12.65 34.7M
2022-07-14 12.85 12.86 12.40 12.49 50.7M
2022-07-13 13.41 13.68 13.28 13.46 23.2M
2022-07-12 13.22 13.49 13.16 13.38 29.2M
2022-07-11 13.73 13.75 13.48 13.50 41.1M
2022-07-08 14.61 14.64 14.17 14.25 23.3M
2022-07-07 14.42 14.60 14.34 14.49 37.7M
2022-07-06 13.78 13.90 13.45 13.79 26.2M
2022-07-05 13.61 13.80 13.41 13.79 33.4M
2022-07-01 14.24 14.36 13.79 14.15 30.6M
2022-06-30 14.72 14.86 14.49 14.63 38.0M
2022-06-29 15.19 15.28 14.85 15.19 32.1M
2022-06-28 15.27 15.32 14.93 15.02 36.7M
2022-06-27 14.67 15.11 14.56 14.88 33.8M
2022-06-24 13.99 14.23 13.75 14.20 33.6M
2022-06-23 14.74 14.74 13.85 13.92 45.1M
2022-06-22 14.19 14.73 14.15 14.48 46.1M
2022-06-21 14.90 15.10 14.70 14.72 33.1M
2022-06-17 15.26 15.32 14.75 14.93 47.8M
2022-06-16 15.71 15.84 15.28 15.52 27.8M
2022-06-15 15.95 16.43 15.87 16.26 34.1M
2022-06-14 15.94 16.00 15.69 15.83 33.3M
2022-06-13 16.15 16.19 15.60 15.89 46.9M
2022-06-10 16.64 17.04 16.50 16.86 36.7M
2022-06-09 17.56 17.58 17.07 17.09 32.5M
2022-06-08 18.54 18.59 17.75 17.89 31.5M
2022-06-07 18.21 18.65 18.19 18.65 31.3M
2022-06-06 18.73 18.79 18.45 18.54 18.1M
2022-06-03 18.62 18.73 18.37 18.54 25.8M
2022-06-02 18.63 18.84 18.53 18.81 31.9M
2022-06-01 18.13 18.48 18.03 18.34 25.3M
2022-05-31 18.33 18.44 17.88 18.05 37.3M
2022-05-27 17.89 18.10 17.82 18.09 25.8M
2022-05-26 17.25 17.76 17.21 17.62 28.6M
2022-05-25 17.24 17.62 17.24 17.49 25.9M
2022-05-24 16.95 17.46 16.89 17.43 29.7M
2022-05-23 17.22 17.40 17.09 17.21 35.7M
2022-05-20 16.65 16.79 16.48 16.72 42.8M
2022-05-19 15.95 16.39 15.95 16.22 38.5M
2022-05-18 15.73 15.85 15.52 15.62 26.3M
2022-05-17 16.38 16.41 15.89 16.11 41.2M
2022-05-16 15.67 15.98 15.67 15.84 30.7M
2022-05-13 15.19 15.58 15.14 15.42 25.4M
2022-05-12 14.84 15.21 14.64 15.15 36.2M
2022-05-11 15.27 15.64 15.18 15.24 41.2M
2022-05-10 15.00 15.04 14.52 14.70 35.0M
2022-05-09 15.10 15.23 14.77 14.81 44.2M
2022-05-06 15.73 16.04 15.35 15.72 41.9M
2022-05-05 16.52 16.54 15.68 16.01 39.0M
2022-05-04 16.24 16.65 15.89 16.60 51.4M
2022-05-03 16.58 16.84 16.48 16.64 31.3M
2022-05-02 16.46 16.51 16.00 16.39 40.1M
2022-04-29 17.57 17.76 16.87 16.89 47.8M
2022-04-28 16.40 17.15 16.22 17.00 46.8M
2022-04-27 16.12 16.56 15.95 16.40 60.4M
2022-04-26 15.92 15.98 15.57 15.61 48.1M
2022-04-25 16.14 16.30 15.70 16.18 56.4M
2022-04-22 17.66 17.66 16.61 16.70 44.7M
2022-04-21 18.34 18.36 17.44 17.65 28.1M
2022-04-20 18.47 18.57 18.08 18.45 36.7M
2022-04-19 18.89 19.05 18.55 18.75 32.5M
2022-04-18 19.39 19.50 19.24 19.33 19.1M
2022-04-14 19.70 19.70 19.29 19.48 25.6M
2022-04-13 19.91 20.05 19.75 19.91 29.0M
2022-04-12 20.50 20.55 19.89 19.93 21.6M
2022-04-11 20.00 20.17 19.76 20.01 28.8M
2022-04-08 20.42 20.47 19.92 20.10 34.8M
2022-04-07 20.23 20.59 20.10 20.48 23.8M
2022-04-06 20.36 20.59 20.16 20.48 31.3M
2022-04-05 20.89 21.09 20.27 20.33 45.9M
2022-04-04 21.09 21.29 21.04 21.23 30.1M
2022-04-01 20.39 20.83 20.37 20.83 28.9M
2022-03-31 20.22 20.40 19.96 19.99 29.5M
2022-03-30 20.17 20.30 19.97 20.03 35.4M
2022-03-29 19.75 19.95 19.54 19.95 27.4M
2022-03-28 19.85 20.06 19.47 19.97 25.1M
2022-03-25 20.20 20.25 19.74 19.94 27.5M
2022-03-24 19.80 20.23 19.77 20.02 28.7M
2022-03-23 19.87 20.24 19.83 19.93 31.5M
2022-03-22 19.89 19.90 19.42 19.56 35.1M
2022-03-21 19.63 20.10 19.57 19.94 35.7M
2022-03-18 18.55 19.08 18.46 19.06 32.2M
2022-03-17 18.25 18.80 18.12 18.70 41.9M
2022-03-16 17.91 17.96 17.34 17.75 53.5M
2022-03-15 17.28 17.40 16.95 17.24 66.0M
2022-03-14 18.61 18.69 17.79 17.80 50.7M
2022-03-11 19.40 19.58 19.06 19.07 31.3M
2022-03-10 18.66 19.34 18.62 19.31 46.1M
2022-03-09 18.72 18.86 18.42 18.72 62.0M
2022-03-08 20.47 20.47 19.67 19.82 63.2M
2022-03-07 20.76 20.96 20.40 20.60 51.7M
2022-03-04 19.45 20.16 19.30 20.15 28.8M
2022-03-03 19.98 20.12 19.66 19.84 39.8M
2022-03-02 19.12 19.50 18.73 19.47 49.0M
2022-03-01 18.56 19.46 18.56 18.86 49.1M
2022-02-28 17.60 18.50 17.60 18.49 35.6M
2022-02-25 16.73 17.90 16.72 17.82 42.4M
2022-02-24 16.44 17.17 16.29 17.07 53.7M
2022-02-23 17.12 17.32 16.99 17.27 30.5M
2022-02-22 16.92 17.26 16.89 17.18 34.6M
2022-02-18 16.87 16.87 16.61 16.64 26.2M
2022-02-17 17.08 17.13 16.46 16.60 38.7M
2022-02-16 17.34 17.51 17.25 17.44 20.3M
2022-02-15 17.24 17.27 16.83 17.14 35.6M
2022-02-14 17.60 17.61 17.36 17.49 24.1M
2022-02-11 17.63 17.93 17.48 17.54 38.0M
2022-02-10 17.71 18.15 17.68 17.85 55.2M
2022-02-09 17.13 17.54 17.12 17.51 36.9M
2022-02-08 17.12 17.44 17.09 17.43 36.6M
2022-02-07 16.80 17.22 16.69 17.17 34.6M
2022-02-04 16.17 16.60 16.12 16.55 30.0M
2022-02-03 16.19 16.45 16.14 16.15 22.3M
2022-02-02 16.07 16.38 15.98 16.35 26.1M
2022-02-01 15.50 16.20 15.49 16.18 35.3M
2022-01-31 15.36 15.50 15.17 15.18 40.4M
2022-01-28 15.87 15.95 15.36 15.58 42.8M
2022-01-27 15.79 15.88 15.36 15.57 34.1M
2022-01-26 15.85 15.85 15.38 15.53 37.7M
2022-01-25 15.44 15.59 15.12 15.48 27.0M
2022-01-24 15.19 15.35 14.93 15.31 50.5M
2022-01-21 15.93 15.97 15.48 15.60 45.8M
2022-01-20 16.37 16.40 15.94 15.99 35.5M
2022-01-19 16.14 16.31 16.03 16.18 36.9M
2022-01-18 15.53 15.76 15.36 15.51 30.7M
2022-01-14 15.06 15.44 15.03 15.38 25.3M
2022-01-13 15.36 15.54 15.21 15.30 32.2M
2022-01-12 15.50 15.60 15.32 15.55 31.9M
2022-01-11 14.88 15.25 14.83 15.24 31.9M
2022-01-10 14.85 14.88 14.53 14.65 27.7M
2022-01-07 14.11 14.83 14.11 14.81 45.6M
2022-01-06 13.98 14.14 13.87 14.01 29.1M
2022-01-05 13.68 13.93 13.59 13.66 58.2M
2022-01-04 13.84 13.87 13.54 13.55 41.4M
2022-01-03 14.09 14.13 13.81 13.81 20.2M