VALE - Vale S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201710.6410.7710.6510.7610.764,082,171
Dec 11, 201710.8510.9410.8010.8410.8418,820,000
Dec 08, 201710.8510.8910.7010.7810.7822,964,100
Dec 07, 201710.5710.7610.5510.7410.7420,019,200
Dec 06, 201711.0111.0910.8811.0011.0022,513,000
Dec 05, 201711.2211.4711.0711.0711.0731,164,200
Dec 04, 201711.1511.4111.1011.3211.3243,755,500
Dec 01, 201710.8211.0410.6810.9010.9024,423,800
Nov 30, 201710.9811.0110.6310.7010.7030,420,300
Nov 29, 201711.2411.3110.9911.0111.0128,598,100
Nov 28, 201711.0411.4211.0011.3311.3347,030,200
Nov 27, 201711.0111.0210.8810.9110.9115,164,900
Nov 24, 201710.9411.1310.9210.9810.9815,035,700
Nov 22, 201710.6210.8410.6010.7710.7732,878,300
Nov 21, 201710.2810.5010.2510.4610.4632,473,600
Nov 20, 201710.2010.209.9410.1210.1222,112,600
Nov 17, 20179.9310.189.8610.1110.1117,791,100
Nov 16, 20179.9410.009.789.979.9721,899,100
Nov 15, 20179.589.879.539.869.8624,127,600
Nov 14, 20179.9910.059.649.779.7733,641,000
Nov 13, 20179.9410.199.9210.1010.1019,119,600
Nov 10, 201710.0310.119.9110.0710.0721,940,600
Nov 09, 201710.1610.2310.0310.1310.1318,712,700
Nov 08, 201710.4310.4410.2510.3910.3918,140,900
Nov 07, 201710.4410.4710.2310.3210.3225,876,000
Nov 06, 201710.3310.5410.3210.5310.5330,540,200
Nov 03, 201710.1910.229.9510.0910.0931,077,100
Nov 02, 201710.0710.269.9710.2610.2624,143,400
Nov 01, 201710.0210.169.9610.0410.0430,209,100
Oct 31, 20179.769.959.749.799.7921,006,100
Oct 30, 20179.8610.099.739.829.8235,214,300
Oct 27, 20179.8010.069.7510.0110.0126,139,800
Oct 26, 201710.3010.309.889.889.8838,367,800
Oct 25, 201710.3810.4110.1210.3310.3322,195,700
Oct 24, 201710.0410.3910.0310.3810.3828,658,100
Oct 23, 201710.2310.3410.0510.0510.0519,053,500
Oct 20, 201710.4910.5610.2810.2810.2837,692,100
Oct 19, 201710.0210.359.9710.3310.3323,340,600
Oct 18, 201710.2210.239.9510.1510.1523,445,800
Oct 17, 201710.4110.4610.2210.2610.2624,116,400
Oct 16, 201710.5710.6510.3210.5010.5041,961,000
Oct 13, 201710.1610.4810.1610.4510.4559,731,000
Oct 12, 20179.789.979.729.869.8621,165,800
Oct 11, 20179.759.919.729.799.7928,731,300
Oct 10, 20179.839.919.749.829.8229,726,000
Oct 09, 201710.0010.049.769.819.8121,734,000
Oct 06, 201710.1010.1510.0010.1310.1318,157,400
Oct 05, 201710.5310.5410.1810.1910.1921,930,800
Oct 04, 201710.4010.5410.3510.3710.3728,213,000
Oct 03, 201710.1210.3110.0310.3110.3137,115,000
Oct 02, 201710.1110.1710.0510.0610.0616,415,000
Sep 29, 201710.1310.149.9410.0710.0726,671,800
Sep 28, 20179.889.969.789.949.9425,772,100
Sep 27, 201710.0110.059.699.999.9939,237,600
Sep 26, 20179.9510.059.909.909.9021,794,100
Sep 25, 201710.2510.259.809.859.8538,577,300
Sep 22, 201710.2810.2810.1210.1610.1628,921,200
Sep 21, 201710.2410.4110.2010.3210.3242,322,900
Sep 20, 201710.8110.8310.3910.5910.5936,281,300
Sep 19, 201710.7410.8010.5710.7810.7830,295,400
Sep 18, 201710.8510.9810.8210.9110.9122,894,700
Sep 15, 201710.7010.8910.6710.8510.8525,929,900
Sep 14, 201710.7710.7810.5410.7410.7441,595,600
Sep 13, 201711.0811.1110.8911.0411.0431,600,200
Sep 12, 201711.2911.4311.2211.2911.2920,173,800
Sep 11, 201711.2411.3611.2011.2511.2519,865,100
Sep 08, 201711.4711.5211.0811.1111.1144,852,800
Sep 07, 201711.5211.7211.4911.6411.6416,835,200
Sep 06, 201711.3811.5611.3211.5011.5025,916,100
Sep 05, 201711.6111.6511.2011.3811.3846,083,900
Sep 01, 201711.2711.4611.1811.3011.3025,502,600
Aug 31, 201711.0811.1310.8811.0711.0743,028,700
Aug 30, 201710.8110.9110.7410.8110.8119,479,100
Aug 29, 201710.6710.8910.6210.8510.8522,907,500
Aug 28, 201710.6710.9010.6210.8210.8224,179,300
Aug 25, 201710.7610.8010.5610.6810.6832,261,500
Aug 24, 201710.4010.8010.3410.7210.7235,633,700
Aug 23, 20179.9910.339.9810.3310.3327,962,800
Aug 22, 201710.1410.229.9710.0010.0022,043,000
Aug 21, 201710.1610.239.969.999.9933,831,200
Aug 18, 20179.9910.129.8410.0310.0330,590,500
Aug 17, 201710.0510.109.709.729.7231,374,500
Aug 16, 20179.9210.149.8510.1010.1045,295,500
Aug 15, 20179.709.809.569.789.7821,438,700
Aug 14, 20179.649.879.649.739.7333,752,000
Aug 11, 20179.719.839.569.699.6925,154,700
Aug 10, 201710.1110.149.849.859.8529,824,300
Aug 09, 201710.0910.2110.0110.0410.0428,459,200
Aug 08, 201710.1510.4010.0210.2010.2044,411,500
Aug 07, 201710.1010.3610.0910.3510.3524,582,400
Aug 04, 20179.8910.069.789.979.9721,540,100
Aug 03, 20179.919.919.789.829.8213,061,700
Aug 02, 20179.739.989.679.909.9024,107,700
Aug 01, 20179.909.969.819.899.8921,132,100
Jul 31, 20179.9310.089.8810.0310.0337,636,600
Jul 28, 20179.409.699.379.679.6725,810,300
Jul 27, 20179.379.549.249.419.4124,826,100
Jul 26, 20179.589.639.379.399.3941,177,400
Jul 25, 20179.419.669.409.579.5755,246,600
Jul 24, 20179.079.229.049.199.1920,941,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...