Advertisement
U.S. markets closed

Vale S.A. (VALE.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
6,611.00-37.00 (-0.56%)
At close: 04:58PM ART
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246,650.006,750.006,567.006,611.006,611.0019,922
Mar 26, 20246,700.006,700.006,500.006,648.006,648.0016,848
Mar 25, 20246,869.006,869.006,575.006,588.506,588.5024,806
Mar 22, 20246,922.006,922.006,674.006,692.006,692.0025,666
Mar 21, 20246,947.006,947.006,779.506,828.006,828.0085,444
Mar 20, 20246,663.506,852.006,580.506,819.006,819.0016,358
Mar 19, 20246,522.006,679.006,522.006,631.006,631.0036,990
Mar 18, 20246,440.006,559.006,417.006,520.506,520.5013,845
Mar 15, 20246,450.006,450.006,247.006,421.006,421.0028,689
Mar 14, 20246,484.006,512.006,358.006,420.506,420.5015,017
Mar 13, 20246,605.006,700.006,456.006,485.006,485.0037,300
Mar 12, 20246,405.506,766.006,311.006,556.506,556.5054,670
Mar 12, 20240.271805 Dividend
Mar 11, 20246,990.006,990.006,560.006,567.006,566.7322,971
Mar 08, 20247,000.007,000.006,800.006,934.006,933.7142,830
Mar 07, 20247,000.007,060.006,842.506,938.506,938.2122,352
Mar 06, 20246,958.507,092.506,788.506,871.506,871.2227,254
Mar 05, 20247,162.007,165.506,900.006,904.006,903.714,354
Mar 04, 20247,323.007,390.007,068.007,161.007,160.7035,544
Mar 01, 20247,312.507,421.507,200.007,323.007,322.7027,810
Feb 29, 20247,307.007,326.507,158.007,190.507,190.2018,476
Feb 28, 20247,490.007,600.007,154.507,181.007,180.7045,681
Feb 27, 20247,277.507,502.507,277.507,440.007,439.6948,201
Feb 26, 20247,540.007,850.007,100.007,240.507,240.2017,345
Feb 23, 20247,431.507,685.507,395.507,541.507,541.1913,020
Feb 22, 20247,515.007,705.507,320.507,455.507,455.1916,574
Feb 21, 20247,518.507,628.507,460.007,513.507,513.1927,940
Feb 20, 20247,944.007,947.007,430.007,570.507,570.1922,579
Feb 19, 20247,700.008,118.507,613.007,947.007,946.674,171
Feb 16, 20247,832.007,832.007,445.007,613.007,612.6918,428
Feb 15, 20247,925.007,931.007,622.007,645.007,644.689,982
Feb 14, 20248,300.008,420.007,751.007,822.007,821.6815,697
Feb 09, 20248,200.508,442.508,175.008,194.008,193.6615,941
Feb 08, 20248,550.008,665.008,277.508,295.008,294.669,541
Feb 07, 20248,425.508,754.008,401.008,533.508,533.1515,218
Feb 06, 20248,525.008,699.508,401.008,425.508,425.1520,634
Feb 05, 20248,637.008,650.008,400.008,487.508,487.159,658
Feb 02, 20248,828.008,828.008,550.008,565.508,565.1524,611
Feb 01, 20248,635.008,868.008,503.008,848.508,848.1328,302
Jan 31, 20248,900.008,900.008,456.008,618.008,617.6410,811
Jan 30, 20248,785.008,909.508,641.008,856.508,856.1313,110
Jan 29, 20248,795.008,843.008,644.008,797.508,797.148,403
Jan 26, 20249,249.009,249.008,700.008,795.508,795.1421,430
Jan 25, 20249,215.009,411.508,824.008,968.508,968.1313,463
Jan 24, 20249,097.009,287.009,030.009,215.509,215.1219,879
Jan 23, 20248,965.009,249.008,900.009,022.509,022.1335,999
Jan 22, 20249,090.009,090.008,865.008,919.508,919.1320,047
Jan 19, 20249,041.009,196.008,899.009,045.009,044.6316,234
Jan 18, 20248,922.509,250.008,914.009,040.009,039.6319,718
Jan 17, 20248,675.009,171.508,505.008,922.508,922.138,424
Jan 16, 20248,633.508,748.508,170.008,678.508,678.1412,672
Jan 15, 20248,470.008,758.508,470.008,633.508,633.144,703
Jan 12, 20248,585.008,930.008,306.008,402.508,402.159,256
Jan 11, 20248,576.008,949.508,550.008,585.008,584.649,919
Jan 10, 20248,982.009,249.008,700.008,735.008,734.646,411
Jan 09, 20249,140.509,250.008,900.008,946.508,946.1312,529
Jan 08, 20248,643.009,140.508,365.009,115.509,115.129,084
Jan 05, 20248,325.008,790.008,215.008,701.008,700.6417,062
Jan 04, 20248,153.008,389.508,092.008,330.008,329.6616,357
Jan 03, 20247,830.008,200.007,483.008,153.508,153.169,001
Jan 02, 20247,800.007,980.007,606.507,816.507,816.1820,534
Dec 29, 20237,500.007,885.007,380.007,697.007,696.6830,584
Dec 28, 20236,840.007,545.006,840.007,488.507,488.1950,905
Dec 27, 20237,500.007,500.006,825.006,953.006,952.7175,365
Dec 26, 20237,424.007,523.507,100.007,212.507,212.208,902
Dec 22, 20237,455.007,665.007,329.507,421.507,421.1911,751
Dec 21, 20237,400.007,550.007,288.007,413.007,412.6921,999
Dec 20, 20237,400.007,410.007,183.007,195.007,194.7016,709
Dec 19, 20237,400.007,496.007,250.007,307.007,306.7013,012
Dec 18, 20237,550.007,698.007,092.007,177.507,177.2014,689
Dec 15, 20237,815.007,815.007,360.007,464.507,464.1914,449
Dec 14, 20237,999.007,999.007,432.507,609.507,609.1947,326
Dec 13, 20237,569.008,100.006,902.007,471.007,470.6919,202
Dec 12, 20237,502.007,939.507,357.507,596.507,596.1923,431
Dec 11, 20237,351.007,530.007,038.007,357.007,356.708,668
Dec 07, 20236,865.007,390.006,736.007,351.007,350.7028,525
Dec 06, 20236,851.006,956.006,685.006,881.006,880.727,896
Dec 05, 20236,513.506,743.506,306.006,688.006,687.7222,354
Dec 04, 20236,600.006,996.006,500.006,513.506,513.2310,329
Dec 01, 20236,425.507,000.006,250.006,949.506,949.2132,855
Nov 30, 20236,200.006,300.005,975.506,300.006,299.743,249
Nov 29, 20236,354.006,600.006,050.506,208.506,208.2411,317
Nov 28, 20236,393.506,393.505,949.006,336.006,335.7413,442
Nov 27, 20236,874.006,947.006,100.006,393.506,393.2416,856
Nov 24, 20237,262.007,337.006,720.006,793.006,792.7223,209
Nov 23, 20237,127.007,227.506,678.007,071.007,070.715,289
Nov 22, 20236,940.007,500.006,630.007,137.507,137.2027,636
Nov 22, 20230.236904 Dividend
Nov 21, 20237,000.007,125.006,200.006,967.506,966.9818,488
Nov 17, 20236,720.006,850.006,445.006,649.006,648.5011,435
Nov 16, 20236,270.506,760.006,270.506,607.006,606.5014,889
Nov 15, 20236,950.006,950.006,555.006,593.006,592.5015,785
Nov 14, 20236,400.006,709.006,400.006,643.506,643.0016,817
Nov 13, 20236,207.006,599.006,207.006,389.006,388.5216,284
Nov 10, 20236,200.006,505.005,800.006,422.506,422.028,786
Nov 09, 20236,179.006,202.005,998.006,194.506,194.035,158
Nov 08, 20236,102.506,249.005,920.005,996.505,996.056,076
Nov 07, 20236,296.006,690.006,085.006,141.006,140.5445,866
Nov 03, 20236,600.006,600.006,190.006,298.006,297.5310,759
Nov 02, 20236,300.006,531.006,300.006,404.006,403.5214,139
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...