São Paulo - Delayed Quote • BRL
Vale S.A. (VALE3.SA)
At close: April 19 at 5:07 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 62.24 | 63.55 | 62.09 | 63.36 | 63.36 | 32,678,100 |
Apr 18, 2024 | 62.69 | 62.72 | 61.91 | 62.34 | 62.34 | 19,932,500 |
Apr 17, 2024 | 63.04 | 63.47 | 61.96 | 62.11 | 62.11 | 34,220,700 |
Apr 16, 2024 | 61.13 | 61.60 | 60.70 | 61.44 | 61.44 | 29,973,800 |
Apr 15, 2024 | 62.30 | 62.85 | 61.96 | 61.99 | 61.99 | 28,567,300 |
Apr 12, 2024 | 62.80 | 63.38 | 61.41 | 61.63 | 61.63 | 25,740,900 |
Apr 11, 2024 | 61.79 | 62.11 | 61.33 | 61.86 | 61.86 | 16,338,700 |
Apr 10, 2024 | 62.33 | 62.45 | 61.43 | 61.60 | 61.60 | 21,206,800 |
Apr 9, 2024 | 63.63 | 63.87 | 62.01 | 62.55 | 62.55 | 37,026,100 |
Apr 8, 2024 | 61.10 | 63.13 | 60.80 | 62.97 | 62.97 | 40,281,300 |
Apr 5, 2024 | 60.28 | 60.48 | 59.61 | 59.71 | 59.71 | 15,379,000 |
Apr 4, 2024 | 60.90 | 61.29 | 60.17 | 60.37 | 60.37 | 22,990,500 |
Apr 3, 2024 | 61.37 | 61.64 | 60.55 | 61.05 | 61.05 | 22,319,900 |
Apr 2, 2024 | 61.37 | 62.47 | 61.30 | 61.94 | 61.94 | 22,583,000 |
Apr 1, 2024 | 61.60 | 61.90 | 61.00 | 61.22 | 61.22 | 16,740,100 |
Mar 28, 2024 | 60.62 | 61.09 | 60.07 | 60.83 | 60.83 | 18,467,000 |
Mar 27, 2024 | 59.80 | 60.67 | 59.69 | 60.60 | 60.60 | 23,927,000 |
Mar 26, 2024 | 60.31 | 60.52 | 59.59 | 60.05 | 60.05 | 27,142,700 |
Mar 25, 2024 | 61.02 | 61.32 | 60.65 | 60.82 | 60.82 | 10,478,200 |
Mar 22, 2024 | 61.50 | 61.56 | 60.93 | 60.95 | 60.95 | 11,058,400 |
Mar 21, 2024 | 62.43 | 62.63 | 61.59 | 61.66 | 61.66 | 18,445,500 |
Mar 20, 2024 | 61.41 | 61.82 | 60.92 | 61.81 | 61.81 | 18,210,000 |
Mar 19, 2024 | 61.73 | 62.05 | 61.30 | 61.40 | 61.40 | 16,888,900 |
Mar 18, 2024 | 60.49 | 61.00 | 60.01 | 60.90 | 60.90 | 21,371,000 |
Mar 15, 2024 | 60.10 | 60.24 | 59.36 | 59.76 | 59.76 | 57,064,200 |
Mar 14, 2024 | 61.10 | 61.14 | 60.17 | 60.45 | 60.45 | 30,085,800 |
Mar 13, 2024 | 60.60 | 61.39 | 60.29 | 61.23 | 61.23 | 32,769,200 |
Mar 12, 2024 | 2.74 Dividend | |||||
Mar 12, 2024 | 62.36 | 62.57 | 60.66 | 60.84 | 60.84 | 44,680,100 |
Mar 11, 2024 | 64.78 | 64.78 | 63.72 | 63.96 | 61.22 | 58,622,400 |
Mar 8, 2024 | 66.20 | 66.98 | 65.90 | 66.01 | 63.18 | 23,188,200 |
Mar 7, 2024 | 67.46 | 67.66 | 66.46 | 66.52 | 63.67 | 19,036,200 |
Mar 6, 2024 | 66.22 | 67.08 | 66.17 | 66.75 | 63.89 | 33,510,700 |
Mar 5, 2024 | 66.00 | 66.29 | 65.60 | 65.85 | 63.03 | 24,436,500 |
Mar 4, 2024 | 66.95 | 67.20 | 66.39 | 66.73 | 63.87 | 13,148,000 |
Mar 1, 2024 | 66.89 | 67.06 | 66.37 | 66.88 | 64.02 | 22,423,300 |
Feb 29, 2024 | 66.55 | 67.48 | 66.49 | 66.99 | 64.12 | 20,717,000 |
Feb 28, 2024 | 66.80 | 67.22 | 66.33 | 66.74 | 63.88 | 20,331,500 |
Feb 27, 2024 | 66.50 | 67.67 | 66.36 | 67.48 | 64.59 | 28,141,800 |
Feb 26, 2024 | 66.54 | 66.55 | 65.45 | 65.75 | 62.93 | 33,864,400 |
Feb 23, 2024 | 68.25 | 69.07 | 67.24 | 67.38 | 64.50 | 42,133,700 |
Feb 22, 2024 | 66.84 | 67.80 | 66.80 | 67.22 | 64.34 | 35,910,500 |
Feb 21, 2024 | 65.62 | 66.63 | 65.60 | 66.51 | 63.66 | 20,362,800 |
Feb 20, 2024 | 66.15 | 66.36 | 65.19 | 66.01 | 63.18 | 44,417,200 |
Feb 19, 2024 | 67.04 | 67.59 | 66.64 | 67.49 | 64.60 | 12,571,600 |
Feb 16, 2024 | 66.49 | 68.32 | 66.34 | 68.00 | 65.09 | 40,947,100 |
Feb 15, 2024 | 65.50 | 65.87 | 65.04 | 65.51 | 62.71 | 17,360,200 |
Feb 14, 2024 | 65.99 | 66.14 | 65.51 | 65.72 | 62.91 | 12,497,900 |
Feb 9, 2024 | 66.10 | 66.59 | 65.38 | 65.92 | 63.10 | 18,534,800 |
Feb 8, 2024 | 67.49 | 67.49 | 65.97 | 66.21 | 63.38 | 25,812,100 |
Feb 7, 2024 | 66.82 | 67.06 | 66.50 | 66.80 | 63.94 | 19,863,400 |
Feb 6, 2024 | 66.07 | 66.91 | 65.78 | 66.67 | 63.82 | 27,505,600 |
Feb 5, 2024 | 65.90 | 66.20 | 65.35 | 65.51 | 62.71 | 24,103,300 |
Feb 2, 2024 | 67.26 | 67.27 | 65.91 | 66.08 | 63.25 | 32,589,900 |
Feb 1, 2024 | 67.87 | 68.27 | 67.15 | 67.45 | 64.56 | 21,060,300 |
Jan 31, 2024 | 68.10 | 68.58 | 67.76 | 67.76 | 64.86 | 34,753,400 |
Jan 30, 2024 | 69.40 | 69.60 | 67.89 | 68.78 | 65.84 | 34,371,300 |
Jan 29, 2024 | 69.49 | 69.49 | 68.23 | 69.17 | 66.21 | 15,866,100 |
Jan 26, 2024 | 67.90 | 69.81 | 67.50 | 69.50 | 66.52 | 27,397,200 |
Jan 25, 2024 | 70.00 | 70.41 | 67.36 | 68.18 | 65.26 | 47,637,000 |
Jan 24, 2024 | 70.30 | 70.83 | 69.75 | 69.90 | 66.91 | 36,922,100 |
Jan 23, 2024 | 68.95 | 69.77 | 68.45 | 69.20 | 66.24 | 33,886,800 |
Jan 22, 2024 | 67.50 | 67.98 | 67.11 | 67.80 | 64.90 | 23,318,900 |
Jan 19, 2024 | 69.50 | 69.51 | 68.05 | 68.10 | 65.18 | 60,583,000 |
Jan 18, 2024 | 70.20 | 70.40 | 69.00 | 69.00 | 66.05 | 30,490,600 |
Jan 17, 2024 | 70.27 | 70.46 | 69.00 | 69.35 | 66.38 | 43,086,400 |
Jan 16, 2024 | 71.60 | 71.79 | 70.26 | 70.62 | 67.60 | 22,620,300 |
Jan 15, 2024 | 71.22 | 71.70 | 70.70 | 71.55 | 68.49 | 12,745,700 |
Jan 12, 2024 | 72.20 | 72.70 | 71.64 | 71.69 | 68.62 | 16,343,400 |
Jan 11, 2024 | 72.45 | 72.91 | 71.85 | 72.61 | 69.50 | 20,289,100 |
Jan 10, 2024 | 72.79 | 72.79 | 71.95 | 72.23 | 69.14 | 21,354,600 |
Jan 9, 2024 | 74.10 | 74.16 | 73.15 | 73.33 | 70.19 | 15,257,400 |
Jan 8, 2024 | 73.94 | 74.56 | 73.51 | 74.27 | 71.09 | 23,013,300 |
Jan 5, 2024 | 75.03 | 75.05 | 74.12 | 74.65 | 71.45 | 21,082,500 |
Jan 4, 2024 | 76.43 | 76.64 | 75.36 | 75.62 | 72.38 | 18,707,000 |
Jan 3, 2024 | 76.71 | 76.90 | 75.85 | 76.65 | 73.37 | 25,315,100 |
Jan 2, 2024 | 77.60 | 78.18 | 76.59 | 77.05 | 73.75 | 18,021,800 |
Dec 28, 2023 | 77.00 | 77.46 | 76.75 | 77.20 | 73.89 | 16,545,800 |
Dec 27, 2023 | 76.85 | 77.55 | 76.85 | 77.40 | 74.09 | 13,821,200 |
Dec 26, 2023 | 77.16 | 77.45 | 76.66 | 76.66 | 73.38 | 12,149,500 |
Dec 22, 2023 | 77.13 | 78.20 | 76.29 | 76.39 | 73.12 | 26,277,000 |
Dec 21, 2023 | 75.45 | 77.05 | 75.32 | 76.97 | 73.67 | 24,202,600 |
Dec 20, 2023 | 74.73 | 75.41 | 74.49 | 74.49 | 71.30 | 14,147,900 |
Dec 19, 2023 | 74.70 | 75.09 | 74.37 | 74.73 | 71.53 | 21,763,700 |
Dec 18, 2023 | 74.06 | 74.93 | 73.71 | 74.21 | 71.03 | 16,333,400 |
Dec 15, 2023 | 74.06 | 74.30 | 73.51 | 73.86 | 70.70 | 23,279,500 |
Dec 14, 2023 | 74.00 | 74.26 | 73.36 | 73.40 | 70.26 | 29,454,300 |
Dec 13, 2023 | 72.50 | 73.32 | 72.31 | 73.00 | 69.87 | 25,288,200 |
Dec 12, 2023 | 73.60 | 73.85 | 72.60 | 72.99 | 69.86 | 11,036,300 |
Dec 11, 2023 | 72.08 | 73.24 | 71.76 | 72.86 | 69.74 | 15,443,400 |
Dec 8, 2023 | 73.10 | 73.26 | 72.33 | 72.80 | 69.68 | 16,083,200 |
Dec 7, 2023 | 72.69 | 73.08 | 72.42 | 72.60 | 69.49 | 17,535,800 |
Dec 6, 2023 | 73.50 | 73.92 | 72.12 | 72.37 | 69.27 | 20,503,900 |
Dec 5, 2023 | 73.23 | 73.37 | 72.53 | 72.85 | 69.73 | 25,179,500 |
Dec 4, 2023 | 74.24 | 74.50 | 73.04 | 73.53 | 70.38 | 22,402,300 |
Dec 1, 2023 | 74.73 | 75.48 | 74.42 | 75.22 | 72.00 | 25,025,200 |
Nov 30, 2023 | 74.01 | 74.44 | 73.72 | 73.85 | 70.69 | 29,712,900 |
Nov 29, 2023 | 73.80 | 74.00 | 72.71 | 73.45 | 70.31 | 15,853,100 |
Nov 28, 2023 | 72.28 | 73.77 | 72.16 | 73.47 | 70.32 | 22,019,000 |
Nov 27, 2023 | 73.44 | 73.86 | 72.90 | 73.31 | 70.17 | 17,312,300 |
Nov 24, 2023 | 74.50 | 74.50 | 73.40 | 73.75 | 70.59 | 16,667,000 |
Nov 23, 2023 | 74.37 | 74.62 | 74.08 | 74.38 | 71.20 | 10,279,200 |
Nov 22, 2023 | 0.77 Dividend | |||||
Nov 22, 2023 | 75.85 | 76.07 | 74.21 | 74.85 | 71.65 | 33,715,300 |
Nov 21, 2023 | 77.29 | 78.55 | 76.85 | 77.90 | 73.83 | 45,317,800 |
Nov 20, 2023 | 75.80 | 76.65 | 75.43 | 76.06 | 72.09 | 28,810,100 |
Nov 17, 2023 | 74.23 | 74.65 | 74.10 | 74.24 | 70.36 | 24,538,600 |
Nov 16, 2023 | 73.10 | 74.34 | 73.01 | 74.10 | 70.23 | 31,235,400 |
Nov 14, 2023 | 72.02 | 74.30 | 71.90 | 73.61 | 69.77 | 52,233,600 |
Nov 13, 2023 | 72.00 | 72.49 | 70.93 | 71.40 | 67.67 | 14,410,500 |
Nov 10, 2023 | 71.40 | 71.73 | 70.90 | 71.55 | 67.81 | 22,200,500 |
Nov 9, 2023 | 70.50 | 71.14 | 70.22 | 70.47 | 66.79 | 16,542,700 |
Nov 8, 2023 | 70.12 | 70.86 | 69.82 | 70.13 | 66.47 | 21,047,900 |
Nov 7, 2023 | 70.83 | 71.10 | 69.24 | 70.08 | 66.42 | 37,073,000 |
Nov 6, 2023 | 71.20 | 71.80 | 71.20 | 71.50 | 67.77 | 19,096,300 |
Nov 3, 2023 | 71.25 | 71.61 | 70.93 | 71.20 | 67.48 | 28,599,600 |
Nov 1, 2023 | 69.26 | 70.70 | 69.25 | 70.32 | 66.65 | 31,543,500 |
Oct 31, 2023 | 67.77 | 69.24 | 67.57 | 69.00 | 65.40 | 20,961,400 |
Oct 30, 2023 | 68.40 | 68.89 | 68.04 | 68.18 | 64.62 | 26,604,100 |
Oct 27, 2023 | 65.47 | 67.76 | 64.71 | 67.57 | 64.04 | 47,989,100 |
Oct 26, 2023 | 63.80 | 65.37 | 63.61 | 65.30 | 61.89 | 30,936,700 |
Oct 25, 2023 | 64.70 | 65.18 | 63.75 | 63.93 | 60.59 | 26,091,800 |
Oct 24, 2023 | 64.00 | 64.27 | 63.57 | 63.99 | 60.65 | 21,768,800 |
Oct 23, 2023 | 62.39 | 62.93 | 62.11 | 62.56 | 59.29 | 17,595,000 |
Oct 20, 2023 | 63.32 | 63.47 | 62.00 | 62.68 | 59.41 | 58,015,100 |
Oct 19, 2023 | 65.30 | 65.65 | 64.42 | 64.42 | 61.06 | 22,855,500 |
Oct 18, 2023 | 67.24 | 67.30 | 65.33 | 65.36 | 61.95 | 34,907,300 |
Oct 17, 2023 | 67.00 | 68.05 | 66.59 | 67.85 | 64.31 | 24,031,000 |
Oct 16, 2023 | 67.40 | 67.75 | 67.18 | 67.30 | 63.79 | 13,103,300 |
Oct 13, 2023 | 67.20 | 67.30 | 66.46 | 66.59 | 63.11 | 16,302,700 |
Oct 11, 2023 | 66.81 | 67.43 | 66.69 | 67.36 | 63.84 | 13,659,400 |
Oct 10, 2023 | 67.06 | 67.47 | 66.70 | 66.78 | 63.29 | 18,261,700 |
Oct 9, 2023 | 65.73 | 66.38 | 65.39 | 66.38 | 62.91 | 14,392,200 |
Oct 6, 2023 | 65.89 | 67.45 | 65.82 | 66.86 | 63.37 | 22,711,400 |
Oct 5, 2023 | 65.87 | 66.45 | 65.66 | 65.90 | 62.46 | 11,556,300 |
Oct 4, 2023 | 66.40 | 66.78 | 65.53 | 65.87 | 62.43 | 14,377,000 |
Oct 3, 2023 | 66.08 | 66.96 | 66.07 | 66.58 | 63.10 | 15,268,800 |
Oct 2, 2023 | 67.58 | 67.72 | 66.62 | 66.99 | 63.49 | 11,175,900 |
Sep 29, 2023 | 67.31 | 67.65 | 67.04 | 67.58 | 64.05 | 19,018,000 |
Sep 28, 2023 | 66.11 | 67.04 | 65.96 | 66.70 | 63.22 | 26,072,300 |
Sep 27, 2023 | 66.10 | 66.19 | 65.31 | 65.70 | 62.27 | 17,109,300 |
Sep 26, 2023 | 65.70 | 66.26 | 65.37 | 65.56 | 62.14 | 24,178,800 |
Sep 25, 2023 | 67.01 | 67.03 | 65.77 | 66.60 | 63.12 | 34,715,000 |
Sep 22, 2023 | 68.39 | 68.87 | 67.93 | 68.00 | 64.45 | 17,063,700 |
Sep 21, 2023 | 68.30 | 68.46 | 67.50 | 67.50 | 63.97 | 21,686,000 |
Sep 20, 2023 | 69.28 | 69.77 | 69.04 | 69.31 | 65.69 | 14,372,200 |
Sep 19, 2023 | 68.67 | 69.25 | 68.21 | 68.85 | 65.25 | 43,870,300 |
Sep 18, 2023 | 69.54 | 70.05 | 68.55 | 68.72 | 65.13 | 21,849,000 |
Sep 15, 2023 | 71.00 | 71.23 | 69.54 | 69.54 | 65.91 | 37,901,700 |
Sep 14, 2023 | 69.30 | 70.68 | 69.05 | 70.12 | 66.46 | 62,390,300 |
Sep 13, 2023 | 67.67 | 67.78 | 67.15 | 67.36 | 63.84 | 15,448,400 |
Sep 12, 2023 | 68.00 | 68.26 | 67.44 | 67.62 | 64.09 | 14,201,300 |
Sep 11, 2023 | 68.10 | 68.18 | 67.54 | 67.67 | 64.14 | 19,493,800 |
Sep 8, 2023 | 66.70 | 66.84 | 66.24 | 66.71 | 63.23 | 19,989,200 |
Sep 6, 2023 | 69.15 | 69.59 | 67.88 | 67.99 | 64.44 | 28,466,500 |
Sep 5, 2023 | 68.99 | 69.51 | 68.58 | 69.10 | 65.49 | 19,253,500 |
Sep 4, 2023 | 69.28 | 70.05 | 68.88 | 69.40 | 65.78 | 22,397,800 |
Sep 1, 2023 | 66.69 | 69.00 | 66.63 | 68.89 | 65.29 | 57,288,600 |
Aug 31, 2023 | 65.57 | 66.17 | 65.08 | 65.08 | 61.68 | 31,011,100 |
Aug 30, 2023 | 65.21 | 65.87 | 64.73 | 64.98 | 61.59 | 21,812,600 |
Aug 29, 2023 | 63.38 | 65.03 | 63.23 | 64.97 | 61.58 | 28,625,700 |
Aug 28, 2023 | 62.43 | 63.27 | 62.27 | 62.96 | 59.67 | 14,173,600 |
Aug 25, 2023 | 62.67 | 62.78 | 61.90 | 62.07 | 58.83 | 11,395,300 |
Aug 24, 2023 | 62.69 | 62.69 | 61.83 | 62.20 | 58.95 | 17,821,500 |
Aug 23, 2023 | 63.25 | 63.67 | 63.04 | 63.04 | 59.75 | 19,128,500 |
Aug 22, 2023 | 62.04 | 62.86 | 62.03 | 62.58 | 59.31 | 30,995,800 |
Aug 21, 2023 | 61.49 | 61.74 | 61.02 | 61.30 | 58.10 | 17,695,300 |
Aug 18, 2023 | 61.20 | 62.08 | 61.02 | 61.22 | 58.02 | 34,201,900 |
Aug 17, 2023 | 62.59 | 62.81 | 61.72 | 61.91 | 58.68 | 39,481,200 |
Aug 16, 2023 | 61.39 | 61.93 | 61.00 | 61.05 | 57.86 | 30,508,600 |
Aug 15, 2023 | 61.95 | 61.96 | 61.14 | 61.29 | 58.09 | 28,611,000 |
Aug 14, 2023 | 1.92 Dividend | |||||
Aug 14, 2023 | 62.98 | 63.04 | 61.90 | 61.90 | 58.67 | 41,056,900 |
Aug 11, 2023 | 66.19 | 66.38 | 65.23 | 65.51 | 60.27 | 42,335,100 |
Aug 10, 2023 | 66.81 | 67.18 | 65.94 | 66.06 | 60.78 | 28,372,300 |
Aug 9, 2023 | 67.46 | 67.91 | 66.63 | 66.85 | 61.50 | 21,859,000 |
Aug 8, 2023 | 66.99 | 68.15 | 66.09 | 67.46 | 62.06 | 43,405,600 |
Aug 7, 2023 | 67.65 | 68.17 | 66.88 | 67.90 | 62.47 | 23,057,700 |
Aug 4, 2023 | 67.20 | 68.33 | 67.16 | 67.56 | 62.16 | 22,954,300 |
Aug 3, 2023 | 66.85 | 67.89 | 66.49 | 67.51 | 62.11 | 35,512,300 |
Aug 2, 2023 | 67.74 | 67.76 | 66.90 | 67.09 | 61.72 | 29,547,300 |
Aug 1, 2023 | 68.77 | 68.81 | 67.90 | 68.20 | 62.75 | 30,015,700 |
Jul 31, 2023 | 68.00 | 69.68 | 67.84 | 69.16 | 63.63 | 26,065,700 |
Jul 28, 2023 | 70.02 | 70.02 | 67.63 | 67.63 | 62.22 | 45,938,800 |
Jul 27, 2023 | 71.20 | 71.24 | 70.09 | 70.42 | 64.79 | 28,254,500 |
Jul 26, 2023 | 71.75 | 72.25 | 70.75 | 71.76 | 66.02 | 19,066,400 |
Jul 25, 2023 | 71.70 | 72.66 | 71.62 | 72.01 | 66.25 | 31,556,700 |
Jul 24, 2023 | 67.70 | 70.32 | 67.51 | 69.85 | 64.26 | 30,616,400 |
Jul 21, 2023 | 67.44 | 68.17 | 66.98 | 67.80 | 62.38 | 24,852,700 |
Jul 20, 2023 | 68.15 | 68.49 | 67.35 | 67.39 | 62.00 | 20,992,700 |
Jul 19, 2023 | 67.49 | 67.97 | 66.96 | 67.24 | 61.86 | 14,512,600 |
Jul 18, 2023 | 67.73 | 68.27 | 67.28 | 67.42 | 62.03 | 16,950,600 |
Jul 17, 2023 | 68.33 | 68.33 | 67.03 | 67.85 | 62.42 | 15,322,300 |
Jul 14, 2023 | 69.19 | 69.29 | 68.26 | 68.61 | 63.12 | 20,342,500 |
Jul 13, 2023 | 68.22 | 68.80 | 67.92 | 68.61 | 63.12 | 24,187,200 |
Jul 12, 2023 | 68.00 | 68.08 | 67.00 | 67.05 | 61.69 | 22,864,300 |
Jul 11, 2023 | 65.08 | 67.01 | 64.88 | 66.58 | 61.25 | 35,550,200 |
Jul 10, 2023 | 64.50 | 65.19 | 64.33 | 64.46 | 59.30 | 36,698,500 |
Jul 7, 2023 | 64.48 | 65.60 | 64.31 | 65.46 | 60.22 | 57,287,600 |
Jul 6, 2023 | 64.72 | 65.59 | 64.44 | 64.85 | 59.66 | 18,579,200 |
Jul 5, 2023 | 65.61 | 65.86 | 65.01 | 65.32 | 60.10 | 27,363,600 |
Jul 4, 2023 | 65.84 | 66.46 | 65.80 | 65.90 | 60.63 | 12,573,200 |
Jul 3, 2023 | 64.71 | 66.50 | 64.64 | 66.23 | 60.93 | 22,738,400 |
Jun 30, 2023 | 65.71 | 66.06 | 64.22 | 64.22 | 59.08 | 42,992,000 |
Jun 29, 2023 | 64.72 | 65.93 | 64.35 | 65.51 | 60.27 | 24,841,800 |
Jun 28, 2023 | 66.78 | 66.82 | 64.72 | 64.72 | 59.54 | 37,628,600 |
Jun 27, 2023 | 66.90 | 67.28 | 66.45 | 66.83 | 61.48 | 22,737,400 |
Jun 26, 2023 | 65.56 | 66.30 | 65.32 | 66.04 | 60.76 | 15,030,400 |
Jun 23, 2023 | 66.00 | 66.10 | 65.30 | 65.90 | 60.63 | 23,510,900 |
Jun 22, 2023 | 66.67 | 67.86 | 66.30 | 66.57 | 61.25 | 21,394,900 |
Jun 21, 2023 | 67.07 | 67.34 | 66.72 | 66.93 | 61.58 | 27,336,800 |
Jun 20, 2023 | 69.00 | 69.02 | 67.31 | 67.61 | 62.20 | 35,748,700 |
Jun 19, 2023 | 69.65 | 69.65 | 68.68 | 69.40 | 63.85 | 14,894,300 |
Jun 16, 2023 | 69.40 | 70.20 | 69.21 | 69.67 | 64.10 | 39,953,600 |
Jun 15, 2023 | 69.10 | 69.65 | 68.36 | 69.56 | 64.00 | 31,874,100 |
Jun 14, 2023 | 68.99 | 69.61 | 68.49 | 69.02 | 63.50 | 53,775,600 |
Jun 13, 2023 | 68.30 | 68.57 | 67.61 | 67.83 | 62.40 | 34,288,100 |
Jun 12, 2023 | 67.80 | 67.80 | 66.70 | 67.12 | 61.75 | 26,651,200 |
Jun 9, 2023 | 69.67 | 69.80 | 68.25 | 68.36 | 62.89 | 30,056,800 |
Jun 7, 2023 | 67.60 | 68.68 | 67.40 | 68.67 | 63.18 | 27,377,500 |
Jun 6, 2023 | 67.80 | 68.39 | 67.40 | 67.60 | 62.19 | 31,884,200 |
Jun 5, 2023 | 68.47 | 68.48 | 66.63 | 67.38 | 61.99 | 21,478,500 |
Jun 2, 2023 | 68.00 | 68.20 | 67.37 | 67.94 | 62.51 | 39,185,700 |
Jun 1, 2023 | 64.94 | 65.77 | 64.15 | 65.16 | 59.95 | 51,982,400 |
May 31, 2023 | 64.28 | 64.87 | 63.51 | 63.81 | 58.71 | 103,408,900 |
May 30, 2023 | 66.32 | 66.32 | 63.87 | 64.28 | 59.14 | 39,920,700 |
May 29, 2023 | 67.34 | 67.70 | 65.74 | 65.83 | 60.56 | 17,320,700 |
May 26, 2023 | 66.75 | 67.04 | 65.91 | 66.33 | 61.02 | 38,181,700 |
May 25, 2023 | 65.80 | 65.80 | 64.78 | 64.85 | 59.66 | 36,934,900 |
May 24, 2023 | 65.78 | 65.78 | 64.82 | 65.05 | 59.85 | 33,304,700 |
May 23, 2023 | 67.50 | 67.69 | 66.51 | 66.56 | 61.24 | 39,413,300 |
May 22, 2023 | 68.40 | 68.90 | 67.77 | 68.10 | 62.65 | 18,936,200 |
May 19, 2023 | 70.50 | 70.61 | 69.13 | 69.21 | 63.67 | 33,892,200 |
May 18, 2023 | 69.88 | 70.32 | 69.12 | 69.98 | 64.38 | 23,710,600 |
May 17, 2023 | 69.12 | 70.24 | 68.81 | 69.88 | 64.29 | 30,913,100 |
May 16, 2023 | 69.00 | 69.20 | 67.60 | 67.64 | 62.23 | 23,990,300 |
May 15, 2023 | 69.30 | 70.13 | 68.92 | 69.06 | 63.54 | 21,020,000 |
May 12, 2023 | 67.90 | 68.57 | 67.41 | 68.08 | 62.63 | 17,578,100 |
May 11, 2023 | 68.00 | 68.29 | 67.36 | 68.01 | 62.57 | 27,709,000 |
May 10, 2023 | 70.89 | 71.06 | 68.69 | 69.36 | 63.81 | 24,792,600 |
May 9, 2023 | 69.50 | 70.71 | 68.68 | 70.69 | 65.04 | 18,717,400 |
May 8, 2023 | 70.70 | 71.16 | 69.85 | 69.97 | 64.37 | 24,917,600 |
May 5, 2023 | 67.69 | 69.25 | 67.23 | 69.04 | 63.52 | 27,107,300 |
May 4, 2023 | 69.05 | 69.33 | 66.71 | 66.86 | 61.51 | 35,996,200 |
May 3, 2023 | 69.94 | 70.08 | 68.86 | 69.00 | 63.48 | 19,958,300 |
May 2, 2023 | 71.30 | 71.60 | 69.32 | 69.54 | 63.98 | 37,367,900 |
Apr 28, 2023 | 71.63 | 72.42 | 71.06 | 72.40 | 66.61 | 33,277,500 |
Apr 27, 2023 | 69.70 | 71.78 | 69.18 | 71.76 | 66.02 | 31,717,800 |
Apr 26, 2023 | 71.00 | 71.43 | 70.27 | 70.27 | 64.65 | 25,907,200 |
Apr 25, 2023 | 71.20 | 71.20 | 69.71 | 70.00 | 64.40 | 31,799,200 |
Apr 24, 2023 | 72.20 | 72.54 | 71.59 | 71.96 | 66.20 | 29,754,000 |
Apr 20, 2023 | 75.90 | 76.46 | 74.53 | 74.66 | 68.69 | 31,112,800 |
Apr 19, 2023 | 77.30 | 77.62 | 75.02 | 76.25 | 70.15 | 31,128,000 |
Related Tickers
NEXA Nexa Resources S.A.
7.30
+0.97%
SGML Sigma Lithium Corporation
13.35
-0.45%
RIOT34.SA Rio Tinto Group
348.47
+0.42%
MTLI Metaline Contact Mines
0.0970
0.00%
NIO.BE Nordic Iron Ore AB
0.4980
-1.97%
H5W0.F Horizonte Minerals Plc
0.0100
+400.00%
S2GM34.SA Sigma Lithium Corporation
23.80
-0.63%
000629.SZ Pangang Group Vanadium & Titanium Resources Co., Ltd.
3.1700
+0.63%
VAND.V Largo Physical Vanadium Corp.
1.0200
0.00%
TORQ.V Torq Resources Inc.
0.1300
-3.70%