Vale SA Cedear VALE
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9,525.00 | 9,535.00 | 9,300.00 | 9,420.00 | 47,106 | |
| 9,725.00 | 9,840.00 | 9,550.00 | 9,630.00 | 41,388 | |
| 9,580.00 | 9,785.00 | 9,415.00 | 9,670.00 | 30,564 | |
| 9,725.00 | 9,800.00 | 9,470.00 | 9,585.00 | 40,320 | |
| 9,350.00 | 9,665.00 | 9,335.00 | 9,605.00 | 97,939 | |
| 9,400.00 | 9,500.00 | 9,120.00 | 9,175.00 | 69,065 | |
| 9,680.00 | 9,680.00 | 9,330.00 | 9,345.00 | 44,943 | |
| 9,110.00 | 9,625.00 | 9,110.00 | 9,430.00 | 181,293 | |
| 9,500.00 | 9,500.00 | 9,180.00 | 9,235.00 | 56,091 | |
| 9,740.00 | 9,740.00 | 9,425.00 | 9,490.00 | 157,674 | |
| 10,000.00 | 10,020.00 | 9,730.00 | 9,805.00 | 159,859 | |
| 10,000.00 | 10,320.00 | 9,900.00 | 10,060.00 | 288,731 | |
| 9,970.00 | 10,270.00 | 9,970.00 | 10,260.00 | 76,528 | |
| 10,300.00 | 10,320.00 | 9,975.00 | 9,995.00 | 121,080 | |
| 10,570.00 | 10,570.00 | 10,330.00 | 10,400.00 | 89,491 | |
| 10,650.00 | 10,780.00 | 10,560.00 | 10,630.00 | 56,948 | |
| 10,660.00 | 10,810.00 | 10,610.00 | 10,680.00 | 38,076 | |
| 10,610.00 | 10,750.00 | 10,540.00 | 10,590.00 | 39,837 | |
| 10,630.00 | 10,700.00 | 10,480.00 | 10,540.00 | 65,054 | |
| 10,660.00 | 10,720.00 | 10,550.00 | 10,710.00 | 77,726 | |
| 10,860.00 | 10,900.00 | 10,700.00 | 10,800.00 | 51,439 |
United States