VALE - Vale S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202013.1913.2012.7612.8412.8430,559,200
Jan 23, 202013.1413.3313.0613.3013.3026,282,200
Jan 22, 202013.3713.4813.3513.4213.4214,244,400
Jan 21, 202013.5313.5313.1913.2513.2523,668,300
Jan 17, 202013.4713.6713.3913.6313.6322,030,300
Jan 16, 202013.2813.2813.1113.1613.1613,701,700
Jan 15, 202013.4413.4413.1713.2613.2615,928,300
Jan 14, 202013.4713.5513.3713.4513.4517,567,200
Jan 13, 202012.9613.4012.9513.3213.3226,080,400
Jan 10, 202013.0713.1412.9312.9712.9714,055,100
Jan 09, 202013.1213.1412.9612.9912.9917,937,000
Jan 08, 202013.1813.3713.1213.2213.2224,916,400
Jan 07, 202013.0513.3113.0413.2313.2318,859,600
Jan 06, 202013.0813.2013.0513.1413.1419,213,300
Jan 03, 202013.2313.4513.2313.2913.2917,770,000
Jan 02, 202013.3113.4713.2913.4513.4519,410,400
Dec 31, 201913.1913.2613.1113.2013.208,207,600
Dec 30, 201913.2613.3413.1913.1913.1911,795,700
Dec 27, 201913.1613.3013.1613.2213.2218,324,000
Dec 27, 20190.347 Dividend
Dec 26, 201913.4113.5313.4113.4913.1414,680,300
Dec 24, 201913.3313.5713.3113.4713.125,251,400
Dec 23, 201913.3913.4213.2813.3012.9623,768,800
Dec 20, 201913.3513.4113.2413.2712.9327,190,300
Dec 19, 201913.1313.3513.1013.2212.8813,284,100
Dec 18, 201913.0713.1412.9113.0812.7417,987,200
Dec 17, 201913.1113.1813.0413.0912.7517,965,500
Dec 16, 201913.3313.3313.1613.1612.8220,446,100
Dec 13, 201912.9413.2112.8913.0612.7232,018,200
Dec 12, 201912.5712.9412.5512.9112.5821,931,800
Dec 11, 201912.4412.6112.4112.5812.2613,591,600
Dec 10, 201912.3412.3912.2512.3011.9811,778,000
Dec 09, 201912.4912.6112.3512.3812.0642,420,200
Dec 06, 201912.2812.4312.2312.3912.0722,335,000
Dec 05, 201912.0412.1811.9912.1211.8113,333,300
Dec 04, 201912.0612.1412.0112.1011.7910,652,200
Dec 03, 201912.0212.0511.9112.0011.6920,077,900
Dec 02, 201911.9812.2111.9112.1411.8317,935,000
Nov 29, 201911.7811.8611.7411.7611.467,450,500
Nov 27, 201911.9211.9311.7211.8711.5615,572,600
Nov 26, 201911.9712.0811.8312.0311.7226,175,800
Nov 25, 201912.0212.1411.9812.0311.7218,666,900
Nov 22, 201911.8011.9311.7411.8911.5830,538,500
Nov 21, 201911.3611.5111.2711.4711.1715,263,700
Nov 20, 201911.3111.4611.1311.2610.9712,417,400
Nov 19, 201911.4411.4811.3111.4611.1715,658,300
Nov 18, 201911.3811.4411.2811.3011.0113,348,100
Nov 15, 201911.3511.5111.3011.4611.1712,458,500
Nov 14, 201911.2511.3511.1811.2010.9112,915,200
Nov 13, 201911.3511.3911.1811.2210.9313,866,800
Nov 12, 201911.5211.5811.4111.5011.2020,027,000
Nov 11, 201911.5411.6211.5011.6111.3160,845,500
Nov 08, 201911.7611.9211.7111.7711.4718,263,900
Nov 07, 201912.2012.3212.0612.2111.9022,387,300
Nov 06, 201912.0112.2812.0112.1711.8618,869,800
Nov 05, 201912.4812.4812.3212.3812.0617,273,400
Nov 04, 201912.4012.4212.2912.3312.0114,029,400
Nov 01, 201912.0012.2111.9912.1411.8324,895,800
Oct 31, 201911.9411.9511.6011.7411.4416,008,200
Oct 30, 201911.9612.1311.8012.1311.8216,135,900
Oct 29, 201912.0212.2012.0212.1411.8316,324,600
Oct 28, 201912.1912.2312.0812.2311.9221,694,600
Oct 25, 201911.8512.0711.8412.0411.7328,137,900
Oct 24, 201911.7711.7811.4911.5111.2119,610,100
Oct 23, 201911.6011.6911.5311.6511.3513,323,000
Oct 22, 201911.4711.6311.4611.5711.2717,331,100
Oct 21, 201911.2511.3811.2211.3811.099,959,600
Oct 18, 201911.2411.3511.1411.1510.8613,181,400
Oct 17, 201911.3011.3411.1511.1710.8814,801,700
Oct 16, 201911.2011.2811.1411.2110.9222,808,100
Oct 15, 201911.5311.5911.4111.4411.1518,703,300
Oct 14, 201911.5911.6211.4911.5811.2812,863,900
Oct 11, 201911.6911.9011.6711.8111.5123,397,600
Oct 10, 201911.1811.5211.1811.4211.1322,547,700
Oct 09, 201911.1911.2010.9911.1110.8212,151,800
Oct 08, 201911.1811.2211.0411.0510.7719,897,800
Oct 07, 201911.4411.5211.2111.2410.9512,404,600
Oct 04, 201911.2511.4711.2411.4511.1621,606,900
Oct 03, 201910.9011.1710.7311.0610.7826,433,700
Oct 02, 201911.1611.2210.8510.8710.5935,259,100
Oct 01, 201911.4311.6611.4111.4511.1618,367,200
Sep 30, 201911.3211.5311.2911.5011.2012,819,500
Sep 27, 201911.5411.5911.3411.4311.1413,501,100
Sep 26, 201911.5711.5711.3811.4411.1514,592,600
Sep 25, 201911.1911.4911.1311.4711.1716,306,100
Sep 24, 201911.3911.4011.1711.2110.9215,789,100
Sep 23, 201911.5111.6211.4511.4711.1716,533,300
Sep 20, 201911.6011.6911.4711.5811.2814,515,800
Sep 19, 201911.6111.7111.5511.5811.2813,662,100
Sep 18, 201911.8611.9411.6311.7711.4715,287,400
Sep 17, 201911.7111.9711.6811.9311.6213,757,100
Sep 16, 201911.9011.9811.7911.8711.5618,225,800
Sep 13, 201912.3612.3812.1212.1511.8424,857,400
Sep 12, 201912.0612.2111.9512.1711.8630,558,400
Sep 11, 201911.7811.9411.6411.8111.5120,107,500
Sep 10, 201911.5111.8011.4411.7311.4320,728,700
Sep 09, 201911.3411.6111.3311.6111.3118,956,800
Sep 06, 201911.3011.4411.3011.3411.0516,838,300
Sep 05, 201911.4611.5211.3011.3311.0416,574,600
Sep 04, 201911.1711.2611.1211.2410.9517,011,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...