Vale ADR

VALE
🏛️ usa →
11.02
Last Update: 2025-10-02
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
2023-12-29 15.81 15.87 15.68 15.86 9.2M
2023-12-28 15.94 16.02 15.89 15.89 9.4M
2023-12-27 15.96 16.08 15.94 16.01 12.4M
2023-12-26 15.97 16.05 15.92 15.93 13.1M
2023-12-22 15.92 15.92 15.69 15.74 15.4M
2023-12-21 15.64 15.84 15.63 15.77 17.3M
2023-12-20 15.40 15.43 15.17 15.18 18.3M
2023-12-19 15.36 15.44 15.33 15.36 22.0M
2023-12-18 15.04 15.23 15.03 15.20 20.6M
2023-12-15 14.99 15.01 14.91 14.96 17.7M
2023-12-14 14.98 15.16 14.96 14.97 25.0M
2023-12-13 14.66 14.89 14.51 14.84 25.0M
2023-12-12 14.80 14.82 14.60 14.65 13.8M
2023-12-11 14.60 14.83 14.51 14.78 16.2M
2023-12-08 14.68 14.87 14.67 14.68 16.3M
2023-12-07 14.85 14.86 14.74 14.83 16.4M
2023-12-06 14.98 14.99 14.68 14.69 14.8M
2023-12-05 14.72 14.79 14.59 14.72 17.1M
2023-12-04 15.11 15.12 14.73 14.80 29.0M
2023-12-01 15.12 15.47 15.08 15.37 26.4M
2023-11-30 14.99 15.04 14.90 15.00 14.3M
2023-11-29 14.96 15.02 14.86 14.94 13.5M
2023-11-28 14.81 15.11 14.79 15.09 15.5M
2023-11-27 15.07 15.08 14.82 14.89 22.4M
2023-11-24 15.11 15.17 15.02 15.06 12.8M
2023-11-22 15.50 15.53 15.10 15.21 45.9M
2023-11-21 15.87 16.02 15.75 15.87 28.6M
2023-11-20 15.51 15.76 15.50 15.65 34.5M
2023-11-17 15.15 15.27 15.10 15.14 18.1M
2023-11-16 15.10 15.25 15.02 15.20 22.7M
2023-11-15 15.24 15.25 15.02 15.07 15.9M
2023-11-14 15.00 15.25 14.97 15.16 25.8M
2023-11-13 14.54 14.56 14.43 14.47 12.4M
2023-11-10 14.46 14.61 14.36 14.59 18.9M
2023-11-09 14.40 14.52 14.21 14.25 16.8M
2023-11-08 14.41 14.48 14.21 14.24 20.3M
2023-11-07 14.59 14.59 14.27 14.31 28.2M
2023-11-06 14.63 14.69 14.56 14.61 20.1M
2023-11-03 14.52 14.69 14.52 14.53 18.7M
2023-11-02 14.39 14.58 14.35 14.49 19.7M
2023-11-01 13.88 14.24 13.88 14.19 37.0M
2023-10-31 13.43 13.75 13.40 13.71 16.3M
2023-10-30 13.79 13.83 13.50 13.52 27.8M
2023-10-27 13.20 13.69 13.19 13.49 51.3M
2023-10-26 12.76 13.08 12.73 13.03 35.0M
2023-10-25 12.95 13.00 12.71 12.72 21.0M
2023-10-24 12.68 12.84 12.66 12.84 20.9M
2023-10-23 12.39 12.56 12.32 12.44 20.2M
2023-10-20 12.42 12.51 12.28 12.41 37.5M
2023-10-19 12.86 12.95 12.74 12.76 27.0M
2023-10-18 13.27 13.28 12.89 12.90 26.6M
2023-10-17 13.15 13.54 13.14 13.46 19.0M
2023-10-16 13.29 13.40 13.23 13.35 12.9M
2023-10-13 13.20 13.33 13.04 13.09 15.0M
2023-10-12 13.40 13.44 13.01 13.10 17.7M
2023-10-11 13.27 13.39 13.18 13.37 15.5M
2023-10-10 13.13 13.24 13.09 13.20 13.9M
2023-10-09 12.79 12.91 12.65 12.86 13.5M
2023-10-06 12.71 13.07 12.69 12.98 19.7M
2023-10-05 12.72 12.89 12.67 12.78 15.4M
2023-10-04 12.86 12.95 12.70 12.76 15.0M
2023-10-03 13.03 13.18 12.84 12.88 15.3M
2023-10-02 13.33 13.36 13.11 13.22 13.8M
2023-09-29 13.43 13.51 13.33 13.40 13.5M
2023-09-28 13.06 13.28 13.01 13.23 26.5M
2023-09-27 13.17 13.20 12.88 12.99 24.8M
2023-09-26 13.22 13.33 13.08 13.10 15.0M
2023-09-25 13.46 13.49 13.21 13.40 34.6M
2023-09-22 13.88 13.99 13.74 13.75 16.4M
2023-09-21 13.79 13.86 13.63 13.65 20.5M
2023-09-20 14.22 14.35 14.18 14.20 16.0M
2023-09-19 14.19 14.24 13.99 14.12 67.3M
2023-09-18 14.37 14.40 14.11 14.11 31.1M
2023-09-15 14.59 14.59 14.27 14.32 18.5M
2023-09-14 14.16 14.48 14.14 14.40 31.7M
2023-09-13 13.64 13.78 13.63 13.70 13.5M
2023-09-12 13.65 13.78 13.59 13.60 10.8M
2023-09-11 13.74 13.82 13.67 13.69 18.7M
2023-09-08 13.31 13.37 13.26 13.31 12.1M
2023-09-07 13.42 13.49 13.14 13.18 13.5M
2023-09-06 13.84 14.03 13.60 13.62 15.9M
2023-09-05 13.92 13.98 13.82 13.88 13.2M
2023-09-01 13.73 14.00 13.66 13.99 34.6M
2023-08-31 13.36 13.42 13.15 13.17 15.8M
2023-08-30 13.43 13.46 13.25 13.33 11.0M
2023-08-29 12.99 13.38 12.93 13.33 21.7M
2023-08-28 12.81 12.95 12.76 12.92 9.7M
2023-08-25 12.77 12.83 12.65 12.74 13.2M
2023-08-24 12.71 12.83 12.63 12.73 13.1M
2023-08-23 12.81 13.05 12.79 12.97 17.6M
2023-08-22 12.58 12.72 12.50 12.69 19.4M
2023-08-21 12.26 12.38 12.22 12.30 17.3M
2023-08-18 12.34 12.43 12.26 12.31 22.5M
2023-08-17 12.55 12.61 12.35 12.39 28.7M
2023-08-16 12.24 12.43 12.22 12.28 19.0M
2023-08-15 12.37 12.39 12.24 12.27 24.4M
2023-08-14 12.65 12.65 12.45 12.47 26.2M
2023-08-11 13.46 13.51 13.29 13.32 29.0M
2023-08-10 13.72 13.79 13.49 13.50 15.1M
2023-08-09 13.79 13.85 13.57 13.60 15.4M
2023-08-08 13.50 13.90 13.42 13.75 27.1M
2023-08-07 13.73 13.90 13.60 13.87 14.9M
2023-08-04 13.91 14.07 13.81 13.83 25.7M
2023-08-03 13.73 13.89 13.62 13.80 26.3M
2023-08-02 14.04 14.06 13.87 13.90 19.3M
2023-08-01 14.32 14.38 14.14 14.15 19.5M
2023-07-31 14.39 14.66 14.38 14.63 22.1M
2023-07-28 14.52 14.62 14.24 14.24 31.6M
2023-07-27 14.94 15.00 14.77 14.79 25.2M
2023-07-26 15.04 15.26 14.92 15.10 20.9M
2023-07-25 15.20 15.31 15.09 15.17 38.3M
2023-07-24 14.22 14.83 14.21 14.71 21.0M
2023-07-21 14.13 14.26 14.05 14.19 12.2M
2023-07-20 14.22 14.29 14.04 14.05 14.3M
2023-07-19 14.00 14.13 13.94 14.05 12.1M
2023-07-18 14.02 14.19 13.95 14.03 9.0M
2023-07-17 14.04 14.13 13.83 14.07 15.3M
2023-07-14 14.35 14.41 14.20 14.29 17.4M
2023-07-13 14.15 14.36 14.12 14.34 22.8M
2023-07-12 14.05 14.10 13.92 13.93 17.2M
2023-07-11 13.25 13.78 13.25 13.72 38.7M
2023-07-10 13.21 13.37 13.19 13.21 16.9M
2023-07-07 13.20 13.49 13.18 13.40 24.7M
2023-07-06 13.29 13.43 13.09 13.17 23.4M
2023-07-05 13.50 13.52 13.34 13.39 27.2M
2023-07-03 13.67 13.87 13.65 13.76 14.0M
2023-06-30 13.59 13.60 13.39 13.42 17.5M
2023-06-29 13.32 13.56 13.31 13.52 18.0M
2023-06-28 13.63 13.65 13.32 13.33 24.7M
2023-06-27 14.00 14.07 13.84 13.91 15.8M
2023-06-26 13.69 13.90 13.67 13.79 12.7M
2023-06-23 13.70 13.76 13.59 13.70 20.9M
2023-06-22 14.07 14.07 13.85 13.91 26.1M
2023-06-21 14.00 14.04 13.90 13.98 25.5M
2023-06-20 14.24 14.24 14.01 14.05 24.5M
2023-06-16 14.33 14.55 14.28 14.44 20.8M
2023-06-15 14.28 14.49 14.21 14.47 19.1M
2023-06-14 14.26 14.36 14.07 14.25 29.9M
2023-06-13 14.10 14.13 13.90 13.90 22.9M
2023-06-12 13.81 13.82 13.62 13.77 17.9M
2023-06-09 14.15 14.28 14.00 14.04 26.8M
2023-06-08 14.04 14.10 13.92 14.09 15.3M
2023-06-07 13.78 13.95 13.75 13.94 24.3M
2023-06-06 13.74 13.92 13.72 13.74 23.1M
2023-06-05 13.78 13.81 13.54 13.61 20.6M
2023-06-02 13.71 13.77 13.56 13.68 29.3M
2023-06-01 12.81 13.11 12.76 13.04 52.7M
2023-05-31 12.64 12.77 12.51 12.68 45.3M
2023-05-30 12.92 12.92 12.58 12.76 30.4M
2023-05-26 13.27 13.38 13.14 13.26 19.3M
2023-05-25 13.06 13.09 12.84 12.87 19.2M
2023-05-24 13.21 13.23 13.06 13.12 18.9M
2023-05-23 13.50 13.51 13.32 13.35 16.8M
2023-05-22 13.83 13.83 13.67 13.69 13.0M
2023-05-19 14.00 14.01 13.81 13.86 21.9M
2023-05-18 14.02 14.11 13.88 14.09 17.4M
2023-05-17 13.94 14.24 13.94 14.16 16.9M
2023-05-16 13.98 14.07 13.64 13.69 15.4M
2023-05-15 14.04 14.13 13.94 14.08 17.7M
2023-05-12 13.69 13.90 13.67 13.78 12.4M
2023-05-11 13.54 13.79 13.49 13.71 22.4M
2023-05-10 14.25 14.26 13.81 14.00 20.2M
2023-05-09 13.73 14.18 13.70 14.10 19.6M
2023-05-08 14.24 14.29 13.90 13.90 19.2M
2023-05-05 13.56 14.02 13.56 13.90 23.0M
2023-05-04 13.70 13.71 13.25 13.36 28.5M
2023-05-03 13.83 13.95 13.66 13.79 18.4M
2023-05-02 14.17 14.18 13.71 13.77 22.7M
2023-05-01 14.37 14.43 14.06 14.20 9.7M
2023-04-28 14.26 14.44 14.19 14.41 20.8M
2023-04-27 13.82 14.37 13.78 14.33 29.3M
2023-04-26 13.95 14.07 13.86 13.89 23.8M
2023-04-25 13.90 13.91 13.70 13.76 30.4M
2023-04-24 14.22 14.29 14.11 14.14 30.4M
2023-04-21 14.49 14.50 13.95 14.27 27.4M
2023-04-20 14.97 15.08 14.70 14.72 41.3M
2023-04-19 15.21 15.21 14.80 14.97 39.4M
2023-04-18 15.59 15.84 15.53 15.77 17.2M
2023-04-17 16.19 16.24 15.67 15.68 29.0M
2023-04-14 15.78 16.09 15.75 15.96 21.4M
2023-04-13 16.23 16.40 16.00 16.05 17.7M
2023-04-12 16.60 16.60 16.21 16.24 22.1M
2023-04-11 15.99 16.56 15.99 16.42 31.3M
2023-04-10 15.24 15.40 15.21 15.37 11.2M
2023-04-06 15.14 15.17 14.98 15.10 15.4M
2023-04-05 15.25 15.29 15.00 15.18 32.7M
2023-04-04 15.64 15.68 15.24 15.25 26.8M
2023-04-03 15.68 15.80 15.64 15.75 12.8M
2023-03-31 16.08 16.16 15.72 15.78 24.1M
2023-03-30 15.93 16.01 15.71 15.94 15.6M
2023-03-29 15.50 15.70 15.41 15.61 19.2M
2023-03-28 15.27 15.44 15.23 15.28 16.0M
2023-03-27 15.06 15.11 14.87 14.97 19.5M
2023-03-24 14.89 14.96 14.74 14.95 45.4M
2023-03-23 15.60 15.66 14.86 14.95 36.6M
2023-03-22 15.63 15.86 15.51 15.54 22.7M
2023-03-21 15.85 15.87 15.53 15.72 17.5M
2023-03-20 15.77 16.03 15.70 15.86 19.9M
2023-03-17 15.81 15.85 15.64 15.79 33.4M
2023-03-16 15.32 15.62 15.22 15.59 24.1M
2023-03-15 15.54 15.59 15.03 15.42 33.0M
2023-03-14 15.87 16.05 15.78 15.94 23.3M
2023-03-13 16.02 16.40 15.94 16.07 27.5M
2023-03-10 16.39 16.64 16.12 16.20 18.6M
2023-03-09 16.72 16.84 16.43 16.47 16.3M
2023-03-08 16.62 16.91 16.59 16.72 13.0M
2023-03-07 16.70 16.84 16.27 16.32 31.3M
2023-03-06 16.73 16.78 16.55 16.69 46.7M
2023-03-03 17.19 17.25 17.06 17.11 40.0M
2023-03-02 17.16 17.22 16.87 17.10 28.7M
2023-03-01 16.90 17.49 16.86 17.32 33.8M
2023-02-28 16.30 16.53 16.15 16.34 20.1M
2023-02-27 16.14 16.39 16.11 16.30 12.5M
2023-02-24 16.44 16.50 16.23 16.33 15.9M
2023-02-23 17.08 17.17 16.59 16.92 18.4M
2023-02-22 16.84 17.02 16.52 16.91 32.7M
2023-02-21 17.07 17.55 17.01 17.04 35.4M
2023-02-17 17.06 17.20 16.88 17.02 17.0M
2023-02-16 17.11 17.25 16.94 17.09 19.1M
2023-02-15 16.73 17.07 16.61 17.05 16.8M
2023-02-14 16.84 17.00 16.62 16.77 15.5M
2023-02-13 16.46 16.79 16.42 16.72 19.5M
2023-02-10 16.70 16.77 16.46 16.56 24.3M
2023-02-09 16.90 16.97 16.72 16.76 15.6M
2023-02-08 16.95 17.11 16.80 16.95 12.8M
2023-02-07 17.00 17.16 16.85 16.95 13.0M
2023-02-06 16.77 16.99 16.65 16.96 16.4M
2023-02-03 17.65 17.77 17.21 17.32 39.0M
2023-02-02 18.31 18.31 17.60 17.66 27.0M
2023-02-01 18.17 18.54 17.94 18.45 23.0M
2023-01-31 18.56 18.69 18.42 18.68 14.3M
2023-01-30 18.65 18.75 18.40 18.51 18.6M
2023-01-27 19.06 19.11 18.60 18.66 26.5M
2023-01-26 19.05 19.31 19.00 19.30 21.0M
2023-01-25 18.54 18.95 18.50 18.91 16.0M
2023-01-24 18.08 18.54 18.06 18.52 13.7M
2023-01-23 18.03 18.20 17.97 18.13 11.1M
2023-01-20 18.05 18.18 18.00 18.12 20.7M
2023-01-19 18.04 18.20 17.92 18.07 20.0M
2023-01-18 18.41 18.48 18.03 18.05 19.4M
2023-01-17 18.14 18.19 17.94 18.00 23.7M
2023-01-13 18.26 18.49 18.25 18.43 16.5M
2023-01-12 18.19 18.49 17.99 18.38 17.9M
2023-01-11 18.06 18.09 17.80 17.90 21.8M
2023-01-10 17.80 18.04 17.76 17.96 28.1M
2023-01-09 17.46 17.64 17.32 17.52 22.7M
2023-01-06 17.39 17.68 17.19 17.66 31.2M
2023-01-05 16.58 17.10 16.55 17.09 28.4M
2023-01-04 16.23 16.55 16.05 16.55 34.6M
2023-01-03 16.65 16.72 16.30 16.35 25.6M