Vale ADR

VALE
🏛️ mexico →
200.01
Last Update: 2025-09-24
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
2023-12-28 272.00 272.00 272.00 272.00 0.0M
2023-12-22 267.50 267.50 267.50 267.50 0.0M
2023-12-21 268.90 268.90 268.90 268.90 0.0M
2023-12-20 263.00 263.00 263.00 263.00 0.0M
2023-12-19 262.50 264.00 262.50 264.00 0.0M
2023-12-18 260.70 260.70 260.70 260.70 0.0M
2023-12-13 254.00 254.00 254.00 254.00 0.0M
2023-12-01 255.50 255.50 255.50 255.50 0.0M
2023-11-30 255.50 255.50 255.50 255.50 0.0M
2023-11-27 256.26 256.26 256.26 256.26 0.0M
2023-11-21 272.00 274.99 272.00 274.99 0.0M
2023-11-17 262.99 262.99 262.99 262.99 0.0M
2023-11-16 259.99 260.00 259.99 260.00 0.0M
2023-11-15 260.50 260.50 260.50 260.50 0.0M
2023-11-14 260.00 260.00 260.00 260.00 0.0M
2023-11-10 257.00 257.00 256.50 256.50 0.0M
2023-11-09 252.39 252.39 252.13 252.13 0.0M
2023-11-08 249.63 249.63 249.63 249.63 0.0M
2023-11-07 250.00 250.10 250.00 250.10 0.0M
2023-11-03 253.00 253.00 253.00 253.00 0.0M
2023-11-01 251.33 253.11 251.33 253.11 0.0M
2023-10-26 232.46 237.40 232.46 237.25 0.0M
2023-10-25 236.00 236.00 236.00 236.00 0.0M
2023-10-24 231.93 231.93 231.93 231.93 0.0M
2023-10-18 239.00 239.00 236.00 236.00 0.0M
2023-10-17 239.20 241.20 239.20 241.20 0.1M
2023-10-13 240.50 240.50 235.56 235.56 0.0M
2023-10-11 235.85 235.85 235.85 235.85 0.0M
2023-10-10 237.85 237.85 237.80 237.80 0.0M
2023-10-05 234.00 245.00 233.04 233.04 0.1M
2023-10-04 229.25 230.35 226.68 226.68 0.0M
2023-09-27 213.58 230.00 213.58 230.00 0.0M
2023-09-26 229.50 229.50 229.50 229.50 0.0M
2023-09-25 229.75 229.75 229.75 229.75 0.0M
2023-09-22 229.50 229.50 229.50 229.50 0.0M
2023-09-18 244.00 244.00 244.00 244.00 0.0M
2023-09-14 245.75 246.47 240.00 246.47 0.0M
2023-09-12 236.50 236.50 236.50 236.50 0.0M
2023-09-07 232.00 232.00 232.00 232.00 0.0M
2023-09-06 241.22 241.22 240.00 240.00 0.0M
2023-09-05 240.00 240.02 240.00 240.02 0.0M
2023-09-01 230.00 236.74 230.00 236.74 0.0M
2023-08-30 223.97 223.97 223.97 223.97 0.0M
2023-08-29 223.12 223.12 223.12 223.12 0.0M
2023-08-25 203.00 213.55 203.00 213.55 0.0M
2023-08-23 213.41 218.00 213.41 218.00 0.0M
2023-08-21 208.50 208.50 205.00 208.00 0.0M
2023-08-18 211.75 211.75 210.00 210.00 0.0M
2023-08-17 210.99 212.44 210.99 212.44 0.0M
2023-08-16 210.09 210.09 210.09 210.09 0.0M
2023-08-15 212.25 212.39 210.09 210.09 0.0M
2023-08-14 226.99 226.99 214.00 223.48 0.0M
2023-08-11 230.00 230.00 226.00 226.00 0.0M
2023-08-08 230.00 230.00 230.00 230.00 0.0M
2023-08-07 233.42 233.42 225.40 225.40 0.0M
2023-08-03 240.00 240.00 240.00 240.00 0.0M
2023-08-01 239.75 240.00 239.75 240.00 0.0M
2023-07-31 244.88 245.00 244.88 245.00 0.0M
2023-07-28 238.20 238.20 238.20 238.20 0.0M
2023-07-26 253.25 253.25 253.25 253.25 0.0M
2023-07-25 250.00 258.99 250.00 258.99 0.0M
2023-07-24 240.00 246.50 240.00 246.00 0.0M
2023-07-21 238.64 238.64 238.64 238.64 0.0M
2023-07-20 236.66 236.66 236.66 236.66 0.0M
2023-07-19 234.70 234.70 234.70 234.70 0.0M
2023-07-17 234.30 236.27 234.30 236.27 0.0M
2023-07-13 239.50 239.50 239.50 239.50 0.0M
2023-07-12 235.88 236.00 235.11 235.11 0.0M
2023-07-11 229.00 229.00 229.00 229.00 0.0M
2023-07-10 226.50 226.50 226.50 226.50 0.0M
2023-07-07 222.00 226.50 222.00 226.50 0.0M
2023-07-06 227.00 228.00 225.75 227.55 0.0M
2023-07-05 227.75 229.22 227.75 229.22 0.0M
2023-07-03 234.10 236.04 234.01 236.04 0.0M
2023-06-30 230.00 230.00 230.00 230.00 0.0M
2023-06-29 230.19 230.19 230.19 230.19 0.0M
2023-06-28 230.00 230.35 229.00 229.30 0.1M
2023-06-27 238.00 238.00 238.00 238.00 0.0M
2023-06-22 238.13 238.13 238.13 238.13 0.0M
2023-06-21 240.39 240.39 240.39 240.39 0.0M
2023-06-15 246.00 246.00 246.00 246.00 0.0M
2023-06-13 240.00 240.50 240.00 240.50 0.0M
2023-06-12 240.00 240.00 237.64 237.73 0.0M
2023-06-09 245.50 245.50 245.50 245.50 0.0M
2023-06-08 244.00 244.88 244.00 244.88 0.0M
2023-06-07 240.88 240.88 240.41 240.88 0.0M
2023-06-05 237.50 241.00 237.50 237.50 0.0M
2023-06-02 238.23 238.23 238.23 238.23 0.0M
2023-06-01 230.00 230.00 230.00 230.00 0.0M
2023-05-31 223.00 223.02 223.00 223.02 0.0M
2023-05-30 225.00 225.00 224.80 224.80 0.0M
2023-05-26 234.65 234.65 234.65 234.65 0.0M
2023-05-24 233.00 241.00 233.00 241.00 0.0M
2023-05-23 244.10 244.10 241.95 243.00 0.0M
2023-05-22 240.00 246.00 240.00 246.00 0.0M
2023-05-18 243.50 243.50 240.00 240.00 0.0M
2023-05-15 243.00 243.00 243.00 243.00 0.0M
2023-05-12 243.00 243.00 243.00 243.00 0.0M
2023-05-08 248.68 249.00 248.68 249.00 0.0M
2023-05-04 242.26 242.26 239.15 240.30 0.0M
2023-05-03 247.61 247.61 245.51 247.42 0.0M
2023-05-02 258.00 258.00 258.00 258.00 0.0M
2023-04-28 258.52 258.52 258.33 258.33 0.0M
2023-04-27 252.28 255.12 251.00 255.12 0.0M
2023-04-26 253.00 253.00 252.00 252.00 0.0M
2023-04-25 248.62 248.62 248.62 248.62 0.0M
2023-04-24 254.00 254.00 254.00 254.00 0.0M
2023-04-21 260.00 260.00 260.00 260.00 0.0M
2023-04-19 271.25 271.25 270.42 270.42 0.0M
2023-04-18 285.00 285.00 280.00 280.00 0.0M
2023-04-17 289.65 289.65 289.65 289.65 0.0M
2023-04-13 289.55 289.55 289.55 289.55 0.0M
2023-04-03 284.00 284.00 284.00 284.00 0.0M
2023-03-31 288.41 288.41 288.41 288.41 0.0M
2023-03-29 282.63 282.73 282.63 282.73 0.0M
2023-03-27 276.17 276.17 275.58 275.58 0.0M
2023-03-21 292.30 292.30 292.30 292.30 0.0M
2023-03-15 289.90 289.90 289.90 289.90 0.0M
2023-03-14 297.05 297.05 285.00 285.00 0.0M
2023-03-13 308.15 308.15 308.15 308.15 0.0M
2023-03-09 301.42 301.42 301.42 301.42 0.0M
2023-03-06 299.41 299.41 299.41 299.41 0.0M
2023-03-03 309.95 309.95 309.95 309.95 0.0M
2023-03-02 309.00 309.00 308.81 308.81 0.0M
2023-03-01 310.88 311.00 310.01 311.00 0.0M
2023-02-28 298.00 300.00 295.00 300.00 0.0M
2023-02-27 300.00 300.00 300.00 300.00 0.0M
2023-02-24 305.00 305.00 305.00 305.00 0.0M
2023-02-22 308.69 308.69 308.69 308.69 0.0M
2023-02-21 314.07 314.07 314.07 314.07 0.0M
2023-02-15 310.89 312.74 310.89 312.74 0.0M
2023-02-14 310.00 310.00 309.51 309.51 0.0M
2023-02-13 309.49 309.49 309.49 309.49 0.0M
2023-02-10 310.00 310.00 309.14 309.99 0.0M
2023-02-09 319.40 319.40 310.01 315.05 0.0M
2023-02-08 320.40 321.75 320.40 321.75 0.0M
2023-02-07 320.01 323.00 320.01 323.00 0.0M
2023-02-03 328.50 328.50 328.00 328.00 0.0M
2023-02-02 330.00 334.00 330.00 334.00 0.0M
2023-02-01 341.00 344.70 339.00 344.70 0.0M
2023-01-31 348.43 355.58 347.00 355.58 0.0M
2023-01-27 351.00 351.00 351.00 351.00 0.0M
2023-01-26 361.00 361.00 361.00 361.00 0.0M
2023-01-25 354.00 354.00 354.00 354.00 0.0M
2023-01-24 342.13 347.00 342.13 347.00 0.0M
2023-01-23 342.00 342.00 342.00 342.00 0.0M
2023-01-20 334.81 342.00 334.81 342.00 0.0M
2023-01-17 342.00 342.00 337.50 337.50 0.0M
2023-01-13 345.00 345.20 345.00 345.20 0.0M
2023-01-12 342.24 346.00 342.24 346.00 0.0M
2023-01-11 342.72 343.39 337.51 337.51 0.0M
2023-01-10 340.45 344.00 337.51 337.51 0.0M
2023-01-09 333.70 336.90 333.70 336.25 0.0M
2023-01-05 328.17 328.17 328.17 328.17 0.0M
2023-01-04 314.50 314.50 314.50 314.50 0.0M
2023-01-03 321.06 321.06 321.06 321.06 0.0M