U.S. Markets open in 1 hr 31 mins

Vale S.A. (VALE5.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
26.58+0.17 (+0.64%)
At close: 5:06PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 23, 201726.2626.6825.8226.5826.5821,460,500
May 22, 201725.6626.7125.5526.4126.4125,708,800
May 19, 201725.7626.2525.6225.7025.7024,402,800
May 18, 201722.3825.8922.3825.5425.5458,290,100
May 17, 201725.8426.1925.3525.4425.4420,977,900
May 16, 201725.3626.0725.2625.9425.9437,309,600
May 15, 201724.7925.1424.6225.1325.1335,806,800
May 12, 201725.1425.1824.4324.6024.6019,840,600
May 11, 201725.3725.5224.8524.9224.9227,423,400
May 10, 201725.7525.8824.9525.3225.3222,859,900
May 09, 201725.0425.5924.9225.3025.3019,309,100
May 08, 201724.4924.9624.2924.7424.7421,304,100
May 05, 201724.4525.3424.3324.9424.9425,587,100
May 04, 201725.0025.0124.2524.4424.4435,204,500
May 03, 201726.5026.6025.4125.4125.4131,733,400
May 02, 201726.2627.0026.2626.8526.8519,138,200
Apr 28, 201726.0226.5025.9426.2626.2617,790,800
Apr 27, 201726.9427.1625.5525.6025.6032,581,500
Apr 26, 201727.1427.4626.7626.7626.7626,541,500
Apr 25, 201725.9927.3025.9227.3027.3026,682,800
Apr 24, 201726.8626.8625.9626.3026.3023,387,400
Apr 24, 20170.905572 Dividend
Apr 20, 201726.0026.8625.8626.8626.8626,411,600
Apr 19, 201725.8726.1725.2425.3725.3731,580,400
Apr 18, 201725.7425.8025.1825.4025.4030,078,600
Apr 17, 201726.2926.4225.6626.4226.4222,113,800
Apr 13, 201726.0826.5025.8726.2926.2924,895,800
Apr 12, 201726.2526.5526.0426.0426.0448,985,800
Apr 11, 201727.7027.9026.6527.2427.2428,099,500
Apr 10, 201727.6127.7527.0227.5927.5921,749,600
Apr 07, 201726.6527.9826.5227.5727.5728,388,000
Apr 06, 201728.1528.3827.1127.3027.3028,864,500
Apr 05, 201729.5529.7227.6727.9027.9030,104,900
Apr 04, 201728.0029.0027.7328.9728.9713,922,300
Apr 03, 201728.3028.3827.5427.9827.9822,706,000
Mar 31, 201728.0428.6927.8128.2128.2121,830,000
Mar 30, 201728.8728.9428.3728.5328.5313,083,600
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201728.1628.7827.9028.5128.5121,506,000
Mar 27, 201726.3928.1425.9627.9727.9727,113,300
Mar 24, 201727.8827.9427.0827.2927.2912,979,000
Mar 23, 201727.6027.9826.9227.7027.7021,167,600
Mar 22, 201726.9028.5526.7427.9827.9832,099,300
Mar 21, 201729.4729.5827.5027.6427.6432,930,300
Mar 20, 201729.7530.3629.3730.2030.2019,741,300
Mar 17, 201730.9531.1329.9029.9029.9032,306,400
Mar 16, 201732.0532.2530.6330.8430.8430,652,500
Mar 15, 201730.4031.6829.8131.6831.6830,863,800
Mar 14, 201729.0529.8828.7229.6329.6327,780,900
Mar 13, 201729.1329.5929.0629.3229.3223,898,400
Mar 10, 201729.2629.6028.1628.1928.1928,781,400
Mar 09, 201728.1528.9527.7528.8528.8526,923,700
Mar 08, 201729.5629.7728.5228.6528.6523,330,700
Mar 07, 201729.5030.1629.1829.4529.4524,079,800
Mar 06, 201729.9030.0029.3129.3929.3933,221,200
Mar 03, 201730.6431.0830.1330.3330.3328,066,900
Mar 02, 201732.0832.4330.1230.3330.3329,632,800
Mar 01, 201731.5132.1031.4631.8731.8712,793,700
Feb 24, 201730.5132.5530.5131.5131.5134,880,300
Feb 23, 201733.4533.5831.5431.6531.6543,497,500
Feb 22, 201733.3533.3832.5033.0233.0222,016,300
Feb 21, 201734.8235.2033.3833.7333.7330,325,100
Feb 20, 201734.0134.5033.9034.2434.2435,543,300
Feb 17, 201731.6532.3131.4632.2532.2518,288,700
Feb 16, 201731.6932.4531.5631.8531.8521,457,900
Feb 15, 201732.4832.5131.7631.9131.9127,214,600
Feb 14, 201732.9933.1531.9832.2332.2329,905,500
Feb 13, 201732.9033.3532.3733.3533.3537,755,000
Feb 10, 201730.3531.2330.2531.2331.2327,652,900
Feb 09, 201729.1729.4928.8329.3129.3117,691,700
Feb 08, 201729.4929.5628.6229.2129.2124,730,900
Feb 07, 201729.3429.8928.7328.9528.9519,153,400
Feb 06, 201729.1329.1928.4528.6028.6020,780,900
Feb 03, 201730.0330.0328.9229.0129.0130,438,000
Feb 02, 201731.1431.6730.6630.6730.6717,298,900
Feb 01, 201731.1331.7531.1031.3931.3917,119,800
Jan 31, 201731.0031.0830.4230.5530.5513,796,600
Jan 30, 201731.7331.8830.4030.4430.4417,102,800
Jan 27, 201731.9032.3531.6232.1032.1017,347,800
Jan 26, 201732.3833.0831.8831.8831.8828,833,000
Jan 24, 201732.3232.7931.5632.3832.3838,962,900
Jan 23, 201730.1831.5630.0431.5031.5024,634,400
Jan 20, 201728.3130.1428.3130.0530.0533,914,500
Jan 19, 201729.5729.5728.4028.6928.6924,926,800
Jan 18, 201728.8530.0828.8029.4429.4431,021,100
Jan 17, 201728.5928.8528.2128.4928.4921,557,000
Jan 16, 201728.5629.2528.4929.0629.0620,510,200
Jan 13, 201727.1828.1427.1128.1428.1418,768,800
Jan 12, 201727.7027.8327.4527.4827.4824,050,000
Jan 11, 201726.6026.9526.2626.9126.9125,263,800
Jan 10, 201725.5026.2225.4226.1726.1726,728,700
Jan 09, 201724.5825.0024.5124.6224.6217,575,800
Jan 06, 201724.3524.6524.0024.1124.1115,691,500
Jan 05, 201723.9024.9123.7124.7524.7527,616,000
Jan 04, 201723.9523.9923.3323.6523.6519,049,600
Jan 03, 201723.1024.1123.1024.1124.1118,098,700
Jan 02, 201723.3423.3422.7722.8522.853,943,800
Dec 29, 201623.8923.9623.2523.3423.3414,525,200
Dec 28, 201623.4023.9723.3723.8023.8015,640,600
Dec 27, 201622.9723.2922.9023.1023.109,879,900
*Close price adjusted for dividends and splits.
Loading more data...