U.S. Markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.14-0.17 (-1.50%)
At close: 4:00PM EDT

11.13 -0.01 (-0.09%)
After hours: 7:09PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202011.2611.3011.0411.1411.1418,734,200
Oct 23, 202011.2811.4311.1311.3111.3129,461,400
Oct 22, 202011.2511.4511.2111.3011.3020,007,200
Oct 21, 202011.1011.3411.0611.2611.2621,332,900
Oct 20, 202011.0911.2611.0411.0911.0917,613,900
Oct 19, 202011.1711.3311.1111.1311.1316,480,400
Oct 16, 202011.2211.2411.0911.0911.0911,870,300
Oct 15, 202011.1311.2811.0711.1811.1816,506,000
Oct 14, 202011.2211.3611.2111.3411.3428,813,800
Oct 13, 202011.0111.2910.9711.2111.2122,460,500
Oct 12, 202011.2711.3011.1811.2211.2214,906,300
Oct 09, 202011.1611.2111.0511.1911.1926,233,200
Oct 08, 202010.7511.0610.7111.0511.0528,357,800
Oct 07, 202010.6810.8810.5810.7510.7530,304,400
Oct 06, 202010.8710.9310.4310.5010.5025,228,400
Oct 05, 202010.5710.7910.5310.7510.7523,405,500
Oct 02, 202010.3310.5410.3110.3910.3924,827,800
Oct 01, 202010.5810.6210.2910.4110.4121,543,500
Sep 30, 202010.5610.7310.4710.5810.5827,303,300
Sep 29, 202010.4710.7210.4010.4110.4128,434,600
Sep 28, 202010.8810.9210.4510.4910.4937,726,900
Sep 25, 202010.4910.7610.4910.7410.7445,987,900
Sep 24, 202010.6510.8610.5510.7010.7073,935,000
Sep 23, 202010.3910.7310.3910.6510.6584,017,800
Sep 22, 202010.7810.7910.4910.6410.6429,599,100
Sep 22, 20200.457 Dividend
Sep 21, 202011.2611.3110.8711.1310.6741,534,200
Sep 18, 202011.8011.9711.5111.5111.0446,196,400
Sep 17, 202011.4011.9411.3911.8811.3934,170,400
Sep 16, 202011.7711.8211.5411.5911.1121,364,400
Sep 15, 202011.9212.0811.7711.8411.3544,035,400
Sep 14, 202011.8711.8711.6011.7511.2732,208,500
Sep 11, 202011.4911.7311.4411.6711.1945,763,700
Sep 10, 202011.3311.4111.0111.0810.6321,228,700
Sep 09, 202011.3611.4111.2211.3210.8625,713,500
Sep 08, 202011.0311.2110.9411.0410.5925,425,900
Sep 04, 202011.3311.4411.0811.3810.9120,092,400
Sep 03, 202011.2711.4711.1011.2410.7827,030,500
Sep 02, 202011.5511.5511.2811.4310.9625,120,500
Sep 01, 202011.2411.5911.2111.5011.0320,223,100
Aug 31, 202011.2511.2610.9811.0010.5518,476,000
Aug 28, 202011.1111.3811.0811.3010.8416,052,000
Aug 27, 202011.1611.1910.8010.9310.4816,175,300
Aug 26, 202011.2311.3110.9311.0510.6026,074,600
Aug 25, 202011.1911.2411.0211.2210.7623,660,100
Aug 24, 202011.2511.3111.1711.3010.8420,285,500
Aug 21, 202011.1511.2411.0011.0810.6322,804,600
Aug 20, 202011.0311.3911.0211.3810.9124,466,300
Aug 19, 202011.6211.6811.2811.3210.8620,971,900
Aug 18, 202011.6111.7711.5011.6011.1226,357,700
Aug 17, 202011.3811.5311.2311.3610.8928,306,900
Aug 14, 202011.3211.3611.2111.3310.8617,319,600
Aug 13, 202011.4711.4911.2211.2810.8217,539,900
Aug 12, 202011.2611.4211.1511.3110.8526,197,700
Aug 11, 202011.5011.5611.1411.1710.7130,996,700
Aug 10, 202011.4011.5211.1811.3610.8942,324,800
Aug 07, 202011.3111.3211.0611.1610.7042,555,400
Aug 06, 202011.6411.7711.5011.5311.0626,619,900
Aug 05, 202011.7611.9511.7111.7611.2826,479,000
Aug 04, 202011.1811.5011.1211.4911.0275,671,000
Aug 03, 202011.8011.8211.3311.4210.9528,077,800
Jul 31, 202011.7911.8011.5911.6411.1618,879,000
Jul 30, 202011.9312.0711.6811.8511.3629,433,700
Jul 29, 202011.9112.1511.8912.0911.5924,691,900
Jul 28, 202011.6611.7911.5911.7411.2620,529,100
Jul 27, 202011.4611.9411.3511.9111.4242,063,100
Jul 24, 202011.2211.3411.0911.2610.8036,014,200
Jul 23, 202011.5911.6611.2911.2910.8327,353,300
Jul 22, 202011.7211.7211.5111.5811.1028,233,600
Jul 21, 202011.4411.5811.3511.4610.9927,837,400
Jul 20, 202011.3211.5011.3011.4410.9720,665,900
Jul 17, 202011.4311.4511.3111.3110.8525,853,400
Jul 16, 202011.4611.4911.2711.2810.8227,862,000
Jul 15, 202011.7411.7811.3211.5411.0723,632,600
Jul 14, 202010.7911.6410.7311.6011.1248,474,200
Jul 13, 202010.9411.1110.7510.7810.3425,884,400
Jul 10, 202010.5710.8210.5310.7910.3523,732,700
Jul 09, 202010.8810.9110.5210.6310.1919,137,300
Jul 08, 202010.7610.8510.6110.7610.3222,815,900
Jul 07, 202010.6610.7210.4710.4710.0415,840,200
Jul 06, 202010.5910.7410.5410.6010.1622,903,600
Jul 02, 202010.4110.6110.3610.419.9817,517,400
Jul 01, 202010.3710.4510.1110.289.8622,874,200
Jun 30, 202010.1310.4110.0610.319.8921,777,400
Jun 29, 202010.2810.3310.1010.219.7914,625,700
Jun 26, 202010.3510.4810.1210.199.7718,614,800
Jun 25, 202010.4510.5610.2710.5610.1332,098,700
Jun 24, 202010.7110.7210.3210.409.9718,254,600
Jun 23, 202010.8010.9810.7210.8010.3624,413,500
Jun 22, 202010.4410.6410.3810.4610.0317,825,600
Jun 19, 202010.5110.5810.2810.319.8943,773,700
Jun 18, 202010.4810.5810.4310.5510.1234,436,100
Jun 17, 202010.6010.7810.5210.7410.3034,889,800
Jun 16, 202010.8210.8710.4210.6610.2243,970,200
Jun 15, 202010.1010.6110.0710.6110.1733,837,300
Jun 12, 202010.5710.7010.2710.6310.1931,964,800
Jun 11, 202010.5210.6210.1810.259.8330,162,500
Jun 10, 202011.2711.2810.9411.0210.5730,075,000
Jun 09, 202011.0111.2610.9711.2210.7619,166,500
Jun 08, 202011.1511.3010.9511.2710.8131,123,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...