Vale S.A. CEDEAR (VALEC) - Historical data, historical prices

United States

closing in 2h 58m

005930 299,000.00 2.22%
0700 440.00 -0.32%
2330 2,280.00 -1.30%
ASML 1,389.80 -2.85%
AZN 13,960.00 0.32%
ETH/USD 2,079.76 -1.57%
EUR/USD 1.16 -0.17%
MC 469.20 -1.82%
NESN 79.69 1.16%
USD/JPY 159.31 0.24%
XPT/USD 1,003.20 0.33%

005930 299,000.00 2.22%
0700 440.00 -0.32%
2330 2,280.00 -1.30%
ASML 1,389.80 -2.85%
AZN 13,960.00 0.32%
ETH/USD 2,079.76 -1.57%
EUR/USD 1.16 -0.17%
MC 469.20 -1.82%
NESN 79.69 1.16%
USD/JPY 159.31 0.24%
XPT/USD 1,003.20 0.33%

005930 299,000.00 2.22%
0700 440.00 -0.32%
2330 2,280.00 -1.30%
ASML 1,389.80 -2.85%
AZN 13,960.00 0.32%
ETH/USD 2,079.76 -1.57%
EUR/USD 1.16 -0.17%
MC 469.20 -1.82%
NESN 79.69 1.16%
USD/JPY 159.31 0.24%
XPT/USD 1,003.20 0.33%

005930 299,000.00 2.22%
0700 440.00 -0.32%
2330 2,280.00 -1.30%
ASML 1,389.80 -2.85%
AZN 13,960.00 0.32%
ETH/USD 2,079.76 -1.57%
EUR/USD 1.16 -0.17%
MC 469.20 -1.82%
NESN 79.69 1.16%
USD/JPY 159.31 0.24%
XPT/USD 1,003.20 0.33%

8.26000 USD

0.31

3.90%

Last update May 22, 3:23 PM -03

Main market

Day range

8.26000

8.26000

8.26000

Previous close

7.95000

Open

8.26000

Access this stock data via API

Vale S.A. CEDEAR

8.26

0.31

3.90%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 22, 2026	8.26	8.26	8.26	8.26	0	1
May 19, 2026	8.26	8.26	7.95	7.95	-3.75%	1
May 14, 2026	8.32	8.33	8.30	8.33	0.12%	2587
May 08, 2026	8.35	8.35	8.35	8.35	0	2
May 07, 2026	8.14	8.14	8.14	8.14	0	11
May 06, 2026	8.23	8.23	8.23	8.23	0	18
Apr 30, 2026	8.20	8.20	8.20	8.20	0	80
Apr 29, 2026	8.05	8.05	8.05	8.05	0	1
Apr 28, 2026	8.49	8.49	8.49	8.49	0	9
Apr 27, 2026	8.57	8.57	8.57	8.57	0	17

Access /time_series data via our API — starting from the Basic plan and above.