Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VALE	12.18	12.35	12.16	12.28	0.225	21,435,005	28,077	12.28	15.10
2024-04-25	Z	VALE	12.12	12.13	11.97	12.06	-0.305	32,967,652	31,035	12.05	12.13
2024-04-24	Z	VALE	12.42	12.46	12.21	12.37	0.15	36,334,232	33,239	12.15	15.10
2024-04-23	Z	VALE	12.05	12.2899	11.955	12.21	0.01	31,414,907	29,291	11.70	12.30
2024-04-22	Z	VALE	12.02	12.2794	11.9549	12.20	0.03	31,240,800	32,228	12.13	15.10
2024-04-19	Z	VALE	11.85	12.23	11.84	12.18	0.36	34,856,960	35,826	12.00	12.18
2024-04-18	Z	VALE	11.89	11.97	11.74	11.84	-0.01	25,805,482	34,375	11.80	11.95
2024-04-17	Z	VALE	12.06	12.135	11.81	11.85	0.175	34,810,348	41,337	11.81	15.10
2024-04-16	Z	VALE	11.69	11.7356	11.52	11.67	-0.335	41,039,855	41,097	11.69	15.10
2024-04-15	Z	VALE	12.03	12.1399	11.95	12.00	-0.02	32,461,294	33,083	11.98	15.10
2024-04-12	Z	VALE	12.25	12.37	11.96	12.02	-0.145	31,171,677	33,208	12.06	12.16
2024-04-11	Z	VALE	12.16	12.23	12.06	12.17	0.025	25,347,836	25,222	12.03	12.28
2024-04-10	Z	VALE	12.22	12.35	12.08	12.15	-0.35	28,888,211	27,277	12.15	12.21
2024-04-09	Z	VALE	12.60	12.67	12.38	12.50	0.01	33,572,380	31,174	12.38	12.70
2024-04-08	Z	VALE	12.07	12.56	12.06	12.50	0.705	60,987,853	75,011	12.48	12.50
2024-04-05	Z	VALE	11.95	11.95	11.73	11.80	-0.125	23,083,415	26,070	11.82	11.90
2024-04-04	Z	VALE	12.12	12.20	11.90	11.92	-0.16	41,716,944	35,017	11.80	11.99
2024-04-03	Z	VALE	12.11	12.15	11.93	12.08	-0.185	30,003,695	40,415	12.10	12.15
2024-04-02	Z	VALE	12.21	12.41	12.185	12.27	0.165	33,292,164	40,982	12.21	15.10
2024-04-01	Z	VALE	12.24	12.29	12.045	12.11	-0.09	26,510,365	35,721	12.10	12.13
2024-03-29	Z	VALE	12.06	12.19	12.04	12.19	0.015	0	0	12.11	12.20
2024-03-28	Z	VALE	12.06	12.19	12.04	12.19	0.015	28,231,225	34,046	12.11	12.20
2024-03-27	Z	VALE	11.97	12.185	11.96	12.17	0.145	22,716,930	24,806	12.10	12.19
2024-03-26	Z	VALE	12.11	12.145	11.94	12.02	-0.135	19,301,209	24,259	12.03	12.07
2024-03-25	Z	VALE	12.24	12.31	12.16	12.16	-0.01	13,614,482	16,878	12.17	15.10
2024-03-22	Z	VALE	12.29	12.33	12.18	12.18	-0.18	12,989,432	15,529	12.15	12.20
2024-03-21	Z	VALE	12.51	12.55	12.37	12.38	-0.005	18,904,056	19,369	12.35	12.48
2024-03-20	Z	VALE	12.20	12.42	12.141	12.38	0.16	23,564,312	26,584	12.30	12.43
2024-03-19	Z	VALE	12.29	12.32	12.21	12.21	0.105	22,058,484	24,787	12.05	12.27
2024-03-18	Z	VALE	12.14	12.15	11.99	12.12	0.16	25,547,294	25,649	12.03	15.10
2024-03-15	Z	VALE	11.97	12.035	11.88	11.96	-0.15	29,468,997	31,551	11.96	15.10
2024-03-14	Z	VALE	12.24	12.26	12.05	12.11	-0.17	30,412,402	26,041	12.10	12.19
2024-03-13	Z	VALE	12.14	12.34	12.08	12.28	0.075	57,823,717	41,053	12.31	12.35
2024-03-12	Z	VALE	12.46	12.515	12.18	12.21	-0.0731	57,920,645	52,697	12.27	12.32
2024-03-11	Z	VALE	12.84	12.94	12.79	12.83	-0.36	48,293,335	46,394	12.83	12.96
2024-03-08	Z	VALE	13.38	13.40	13.18	13.19	-0.3003	38,458,853	58,965	13.20	13.22
2024-03-07	Z	VALE	13.65	13.68	13.46	13.49	0.015	22,599,100	31,163	13.25	13.80
2024-03-06	Z	VALE	13.44	13.56	13.435	13.47	0.235	20,857,999	24,881	12.95	13.60
2024-03-05	Z	VALE	13.33	13.39	13.20	13.23	-0.21	28,323,473	43,256	13.20	13.32
2024-03-04	Z	VALE	13.48	13.5163	13.40	13.44	-0.05	14,799,572	26,316	13.39	13.43
2024-03-01	Z	VALE	13.415	13.53	13.34	13.46	0.05	18,882,307	23,527	13.08	13.53
2024-02-29	Z	VALE	13.45	13.5282	13.39	13.41	0.02	19,589,720	28,077	13.38	15.10
2024-02-28	Z	VALE	13.49	13.49	13.34	13.37	-0.245	21,412,908	35,750	13.35	13.46
2024-02-27	Z	VALE	13.445	13.68	13.42	13.62	0.455	25,506,158	32,674	13.60	15.10
2024-02-26	Z	VALE	13.26	13.27	13.09	13.17	-0.305	27,557,443	34,040	13.14	15.10
2024-02-23	Z	VALE	13.75	13.76	13.445	13.47	-0.05	27,598,372	40,220	13.50	13.53
2024-02-22	Z	VALE	13.58	13.6157	13.48	13.51	0.075	33,411,395	40,793	13.45	13.63
2024-02-21	Z	VALE	13.41	13.52	13.38	13.43	0.065	18,407,520	31,177	13.42	15.10
2024-02-20	Z	VALE	13.44	13.44	13.20	13.37	-0.26	39,600,277	50,576	13.33	13.41
2024-02-19	Z	VALE	13.37	13.765	13.36	13.63	0.39	0	0	13.45	15.10
2024-02-16	Z	VALE	13.37	13.765	13.36	13.63	0.39	34,101,203	42,769	13.45	15.10
2024-02-15	Z	VALE	13.17	13.24	13.135	13.23	-0.025	18,601,011	27,310	13.22	15.10
2024-02-14	Z	VALE	13.27	13.435	13.17	13.25	0.0889	20,104,439	30,104	13.19	19.00
2024-02-13	Z	VALE	13.305	13.35	13.06	13.16	-0.26	16,482,179	20,356	13.17	13.20
2024-02-12	Z	VALE	13.29	13.565	13.23	13.43	0.16	15,738,310	18,114	13.38	13.48
2024-02-09	Z	VALE	13.26	13.33	13.15	13.26	-0.015	17,703,474	22,171	13.21	13.32
2024-02-08	Z	VALE	13.44	13.44	13.22	13.27	-0.23	30,310,934	35,052	13.22	15.10
2024-02-07	Z	VALE	13.43	13.51	13.39	13.49	0.075	18,090,248	23,731	13.39	15.10
2024-02-06	Z	VALE	13.35	13.47	13.33	13.41	0.28	23,669,310	26,317	13.41	15.10
2024-02-05	Z	VALE	13.20	13.20	13.03	13.14	-0.16	27,078,790	33,328	13.08	15.10
2024-02-02	Z	VALE	13.48	13.50	13.27	13.29	-0.43	25,214,219	32,514	13.27	15.10
2024-02-01	Z	VALE	13.64	13.795	13.61	13.72	0.03	15,901,724	23,768	13.68	13.80
2024-01-31	Z	VALE	13.79	13.8899	13.67	13.69	-0.205	23,885,887	20,563	13.69	14.83
2024-01-30	Z	VALE	13.84	13.96	13.63	13.89	-0.10	24,436,501	32,693	13.89	14.83
2024-01-29	Z	VALE	13.97	14.00	13.825	13.99	-0.185	15,741,981	26,699	13.78	14.09