Advertisement
Advertisement
U.S. Markets close in 1 hr 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.34+0.14 (+1.06%)
As of 02:04PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202213.4113.5213.1813.3413.3416,985,665
Aug 05, 202212.9113.2512.8613.2013.2042,928,100
Aug 04, 202212.8113.0512.7112.8612.8638,139,100
Aug 03, 202213.2213.2312.7912.8012.8029,576,100
Aug 02, 202213.0113.4212.7513.3813.3850,187,800
Aug 01, 202213.2613.5313.0813.1413.1432,705,800
Jul 29, 202213.2913.5313.0613.4613.4651,937,300
Jul 28, 202213.7913.9013.4813.6613.6626,124,400
Jul 27, 202213.1613.4913.0113.4813.4827,143,000
Jul 26, 202213.2413.2812.9713.1413.1425,974,200
Jul 25, 202212.9613.1912.9013.1513.1528,741,900
Jul 22, 202212.9613.0212.5512.5912.5924,853,600
Jul 21, 202212.3112.5412.2412.5112.5128,454,000
Jul 20, 202212.3812.4412.2012.4312.4346,438,000
Jul 19, 202212.6812.8712.6212.7012.7027,763,000
Jul 18, 202212.9613.0912.6612.7012.7024,270,100
Jul 15, 202212.4012.6912.2512.6512.6534,692,400
Jul 14, 202212.8512.8612.4012.4912.4950,727,800
Jul 13, 202213.4113.6813.2813.4613.4623,165,900
Jul 12, 202213.2213.4913.1613.3813.3829,222,400
Jul 11, 202213.7313.7513.4813.5013.5041,059,200
Jul 08, 202214.6114.6414.1714.2514.2523,275,000
Jul 07, 202214.4214.6014.3414.4914.4937,720,300
Jul 06, 202213.7813.9013.4513.7913.7926,216,000
Jul 05, 202213.6113.8013.4113.7913.7933,384,700
Jul 01, 202214.2414.3613.7914.1514.1530,588,200
Jun 30, 202214.7214.8614.4914.6314.6337,964,600
Jun 29, 202215.1915.2814.8515.1915.1932,129,200
Jun 28, 202215.2715.3214.9315.0215.0236,743,900
Jun 27, 202214.6715.1114.5614.8814.8833,833,500
Jun 24, 202213.9914.2313.7514.2014.2033,576,700
Jun 23, 202214.7414.7413.8513.9213.9245,103,900
Jun 22, 202214.1914.7314.1514.4814.4846,046,000
Jun 21, 202214.9015.1014.7014.7214.7233,074,200
Jun 17, 202215.2615.3214.7514.9314.9347,767,800
Jun 16, 202215.7115.8415.2815.5215.5227,812,000
Jun 15, 202215.9516.4315.8716.2616.2634,101,800
Jun 14, 202215.9416.0015.6915.8315.8333,275,100
Jun 13, 202216.1516.1915.6015.8915.8946,922,000
Jun 10, 202216.6417.0416.5016.8616.8636,704,100
Jun 09, 202217.5617.5817.0717.0917.0932,471,600
Jun 08, 202218.5418.5917.7517.8917.8931,474,300
Jun 07, 202218.2118.6518.1918.6518.6531,285,800
Jun 06, 202218.7318.7918.4518.5418.5418,063,600
Jun 03, 202218.6218.7318.3718.5418.5425,774,100
Jun 02, 202218.6318.8418.5318.8118.8131,933,900
Jun 01, 202218.1318.4818.0318.3418.3425,323,800
May 31, 202218.3318.4317.8818.0518.0537,288,800
May 27, 202217.8918.1017.8218.0918.0925,798,300
May 26, 202217.2517.7617.2017.6217.6228,617,600
May 25, 202217.2417.6217.2417.4917.4925,884,000
May 24, 202216.9517.4616.8917.4317.4329,740,200
May 23, 202217.2217.4017.0917.2117.2135,745,900
May 20, 202216.6516.7916.4816.7216.7242,818,000
May 19, 202215.9516.3915.9516.2216.2238,464,500
May 18, 202215.7315.8515.5215.6215.6226,267,400
May 17, 202216.3816.4115.8916.1116.1141,171,500
May 16, 202215.6715.9815.6715.8415.8430,722,500
May 13, 202215.1915.5815.1415.4215.4225,381,100
May 12, 202214.8415.2114.6415.1515.1536,213,900
May 11, 202215.2715.6415.1815.2415.2441,159,800
May 10, 202215.0015.0414.5214.7014.7035,022,300
May 09, 202215.1015.2314.7714.8114.8144,222,100
May 06, 202215.7316.0415.3515.7215.7241,891,100
May 05, 202216.5216.5415.6816.0116.0138,963,800
May 04, 202216.2416.6515.8916.6016.6051,393,500
May 03, 202216.5816.8416.4816.6416.6431,293,600
May 02, 202216.4616.5116.0016.3916.3940,078,300
Apr 29, 202217.5717.7616.8716.8916.8947,752,500
Apr 28, 202216.4017.1516.2217.0017.0046,759,200
Apr 27, 202216.1216.5615.9516.4016.4060,351,400
Apr 26, 202215.9215.9815.5715.6115.6148,071,200
Apr 25, 202216.1416.3015.7016.1816.1856,363,600
Apr 22, 202217.6617.6616.6116.7016.7044,664,600
Apr 21, 202218.3418.3617.4417.6517.6528,050,000
Apr 20, 202218.4718.5718.0818.4518.4536,712,300
Apr 19, 202218.8919.0518.5518.7518.7532,522,200
Apr 18, 202219.3919.5019.2419.3319.3319,069,600
Apr 14, 202219.7019.7019.2919.4819.4825,599,100
Apr 13, 202219.9120.0519.7519.9119.9128,994,800
Apr 12, 202220.5020.5519.8919.9319.9321,619,300
Apr 11, 202220.0020.1719.7620.0120.0128,814,000
Apr 08, 202220.4220.4719.9220.1020.1034,815,200
Apr 07, 202220.2320.5920.1020.4820.4823,755,100
Apr 06, 202220.3620.5920.1620.4820.4831,305,000
Apr 05, 202220.8921.0920.2720.3320.3345,892,400
Apr 04, 202221.0921.2921.0421.2321.2330,119,400
Apr 01, 202220.3920.8320.3620.8320.8328,897,800
Mar 31, 202220.2220.4019.9619.9919.9929,515,000
Mar 30, 202220.1720.3019.9720.0320.0335,389,300
Mar 29, 202219.7519.9519.5419.9519.9527,429,800
Mar 28, 202219.8520.0619.4719.9719.9725,124,400
Mar 25, 202220.2020.2519.7419.9419.9427,451,000
Mar 24, 202219.8020.2319.7720.0220.0228,676,600
Mar 23, 202219.8720.2419.8319.9319.9331,530,900
Mar 22, 202219.8919.9019.4219.5619.5635,086,200
Mar 21, 202219.6320.1019.5719.9419.9435,748,200
Mar 18, 202218.5519.0818.4519.0619.0632,235,000
Mar 17, 202218.2518.8018.1218.7018.7041,943,900
Mar 16, 202217.9117.9617.3417.7517.7553,546,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement