U.S. Markets close in 4 hrs 12 mins

Vale S.A. (VALE-P)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.92-0.04 (-0.50%)
As of 11:48AM EDT. Market open.
People also watch
PBR-AITUBBRFSCBDABEV
DateOpenHighLowCloseAdj Close*Volume
May 22, 20177.898.017.887.927.925,110,463
May 19, 20177.888.047.817.967.969,721,800
May 18, 20177.067.787.067.517.5133,723,500
May 17, 20178.388.388.098.098.096,346,600
May 16, 20178.218.408.158.398.3912,198,400
May 15, 20177.968.087.918.088.088,503,900
May 12, 20177.907.947.807.837.836,531,100
May 11, 20177.958.047.867.887.8816,769,200
May 10, 20178.128.127.887.977.976,906,300
May 09, 20177.858.027.827.917.9111,506,800
May 08, 20177.657.807.617.717.716,434,700
May 05, 20177.777.947.717.847.847,209,100
May 04, 20177.747.767.577.647.6411,061,600
May 03, 20178.378.388.018.058.0515,070,300
May 02, 20178.398.538.308.468.468,880,100
May 01, 20178.288.398.168.288.284,510,300
Apr 28, 20178.128.298.128.218.214,754,500
Apr 27, 20178.468.478.008.038.0312,306,200
Apr 26, 20178.468.608.388.418.4117,874,800
Apr 25, 20178.258.628.238.618.6115,751,800
Apr 24, 20178.438.438.278.378.375,034,300
Apr 24, 20170.288 Dividend
Apr 21, 20178.558.598.398.428.424,733,600
Apr 20, 20178.268.478.198.448.4410,137,700
Apr 19, 20178.318.338.018.048.046,894,600
Apr 18, 20178.198.278.088.138.1311,568,600
Apr 17, 20178.338.468.238.448.4410,331,000
Apr 13, 20178.338.468.298.338.338,234,400
Apr 12, 20178.398.418.238.278.278,674,200
Apr 11, 20178.788.798.418.638.6310,859,000
Apr 10, 20178.718.818.578.778.778,141,700
Apr 07, 20178.538.938.498.728.7210,102,300
Apr 06, 20178.979.058.608.648.6411,133,300
Apr 05, 20179.539.558.878.908.909,795,000
Apr 04, 20178.979.348.929.339.336,825,600
Apr 03, 20179.049.088.838.938.938,579,900
Mar 31, 20178.889.158.768.988.9811,633,600
Mar 30, 20179.129.249.019.039.035,400,800
Mar 29, 20179.059.329.059.169.166,497,700
Mar 28, 20178.999.168.959.069.0612,298,400
Mar 27, 20178.378.948.278.908.909,001,600
Mar 24, 20178.828.828.678.778.775,587,100
Mar 23, 20178.828.948.568.798.798,581,900
Mar 22, 20178.729.218.699.039.0310,869,800
Mar 21, 20179.519.588.888.908.9011,220,300
Mar 20, 20179.489.849.469.829.827,499,600
Mar 17, 20179.869.979.629.649.649,525,700
Mar 16, 201710.2010.229.819.879.8710,354,800
Mar 15, 20179.5310.149.4010.1310.1311,827,400
Mar 14, 20179.149.409.059.339.3312,525,700
Mar 13, 20179.229.379.179.269.2634,584,600
Mar 10, 20179.249.248.908.918.9120,167,100
Mar 09, 20178.899.098.838.988.9820,957,500
Mar 08, 20179.349.348.969.029.0211,715,100
Mar 07, 20179.569.569.339.399.397,489,700
Mar 06, 20179.479.559.359.379.3719,729,200
Mar 03, 20179.739.889.569.699.6921,467,400
Mar 02, 201710.1510.209.539.579.5711,495,500
Mar 01, 201710.2710.3410.0510.2610.2612,053,600
Feb 28, 201710.0810.129.729.859.858,173,500
Feb 27, 201710.1310.4410.0810.1010.1014,529,700
Feb 24, 201710.0410.459.9510.1310.1324,027,900
Feb 23, 201710.8810.9010.2610.3110.3126,674,000
Feb 22, 201710.7010.7510.5210.7210.7219,143,600
Feb 21, 201711.1011.1010.7810.8710.8711,636,900
Feb 17, 201710.2310.4110.2110.4010.409,628,100
Feb 16, 201710.5510.6110.2510.2910.2911,818,200
Feb 15, 201710.4410.5410.3510.4310.437,834,700
Feb 14, 201710.4910.5710.2210.4810.487,983,600
Feb 13, 201710.3510.7110.3510.6410.6421,505,800
Feb 10, 20179.8610.029.819.989.988,899,600
Feb 09, 20179.329.409.289.369.3612,809,600
Feb 08, 20179.279.409.169.379.3715,576,600
Feb 07, 20179.439.439.189.219.217,955,300
Feb 06, 20179.199.329.109.109.105,504,200
Feb 03, 20179.479.529.229.229.227,843,000
Feb 02, 201710.0810.109.799.799.796,470,200
Feb 01, 201710.0010.059.8510.0310.036,214,900
Jan 31, 20179.879.929.649.699.696,897,300
Jan 30, 20179.9810.009.709.769.766,492,900
Jan 27, 201710.2010.2410.0610.1810.186,634,700
Jan 26, 201710.1810.3110.0110.1110.1110,367,200
Jan 25, 201710.1710.3610.1010.2610.269,567,600
Jan 24, 201710.2110.359.9610.1610.1626,930,200
Jan 23, 20179.689.949.629.939.9312,974,000
Jan 20, 20179.009.458.979.409.408,935,600
Jan 19, 20179.019.058.849.029.028,328,400
Jan 18, 20179.199.329.059.099.0912,352,900
Jan 17, 20178.818.978.748.898.8911,285,200
Jan 13, 20178.488.758.438.708.705,401,500
Jan 12, 20178.688.758.588.628.627,446,100
Jan 11, 20178.208.628.168.608.6010,858,400
Jan 10, 20178.028.267.998.238.2310,134,800
Jan 09, 20177.747.797.577.577.578,418,200
Jan 06, 20177.547.687.407.407.4011,267,000
Jan 05, 20177.477.777.467.727.727,506,700
Jan 04, 20177.387.427.237.377.377,680,800
Jan 03, 20177.227.407.197.367.3610,182,900
Dec 30, 20167.137.216.896.896.893,096,700
Dec 29, 20167.287.327.147.157.155,942,500
*Close price adjusted for dividends and splits.
Loading more data...