U.S. Markets close in 3 hrs 47 mins

Vale S.A. (VALE3.SA)

Sao Paolo Stock Exchange - Sao Paolo Stock Exchange Delayed Price. Currency in BRL
Add to watchlist
32.05+0.30 (+0.94%)
As of 12:58PM BRT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201732.3532.3931.9532.0532.0510,895,100
Aug 21, 201731.9932.2431.7131.7531.7519,990,400
Aug 18, 201731.8032.0531.4131.5531.5524,390,300
Aug 17, 201731.8932.0431.1131.2031.2014,095,900
Aug 16, 201731.4032.0731.3231.7331.7326,011,500
Aug 15, 201731.3031.4530.6931.1231.1217,847,800
Aug 14, 201730.7831.4730.5431.3031.3016,902,200
Aug 11, 201731.2731.2730.5630.8030.8013,613,400
Aug 10, 201731.7932.0331.3931.5031.507,393,600
Aug 09, 201732.0032.2531.7031.9231.927,870,700
Aug 08, 201732.0932.6231.5632.0532.059,706,400
Aug 07, 201731.6032.4331.5932.4232.427,800,300
Aug 04, 201730.9631.4930.7431.2331.234,577,600
Aug 03, 201731.1431.2330.6430.6830.685,056,500
Aug 02, 201730.7031.2730.5431.1131.116,171,300
Aug 01, 201731.2531.2530.7031.0631.064,329,100
Jul 31, 201731.5031.5231.0431.3031.306,300,800
Jul 28, 201729.5330.3529.3330.3430.345,155,700
Jul 27, 201729.6630.2129.2729.7029.705,584,000
Jul 26, 201730.9030.9029.6529.6629.6610,680,100
Jul 25, 201729.5630.6529.5630.6130.6111,658,200
Jul 24, 201728.6229.1628.5029.1329.134,207,500
Jul 21, 201728.7029.0428.3228.5028.505,482,100
Jul 20, 201729.8329.8328.6528.7228.725,930,800
Jul 19, 201730.0130.1729.7329.9029.904,403,100
Jul 18, 201729.9030.0429.5229.9029.904,000,600
Jul 17, 201729.8530.2729.6429.7229.724,661,400
Jul 14, 201729.4529.7129.3029.5229.523,751,600
Jul 13, 201730.1130.2429.0229.1829.187,776,800
Jul 12, 201730.2030.2929.4729.9029.908,527,700
Jul 11, 201729.8330.0929.6430.0430.044,949,900
Jul 10, 201728.9029.7528.6229.7129.715,053,400
Jul 07, 201729.1229.3828.4328.8928.894,652,000
Jul 06, 201728.8428.9828.4428.9228.924,847,500
Jul 05, 201729.6329.8528.7228.9328.936,447,900
Jul 04, 201729.4629.6229.3629.6229.621,058,400
Jul 03, 201729.2629.7129.1029.6529.652,172,000
Jun 30, 201728.9529.1928.6629.0029.004,749,000
Jun 29, 201729.1229.3728.5128.9028.904,333,400
Jun 28, 201728.5128.8828.3428.7928.798,527,200
Jun 27, 201728.3528.9527.8927.9227.927,473,000
Jun 26, 201727.3427.6727.3027.4727.474,047,300
Jun 23, 201727.0227.4926.7727.2427.244,854,600
Jun 22, 201726.4527.5126.3227.0227.024,726,200
Jun 21, 201725.9026.7825.8026.4726.472,751,800
Jun 20, 201726.1226.1425.5225.7125.714,380,800
Jun 19, 201725.9926.8925.9026.3926.395,766,200
Jun 16, 201725.8126.0125.4025.5625.5613,039,700
Jun 15, 201726.1026.1026.1026.1026.10-
Jun 14, 201726.6426.7325.8126.1026.107,635,700
Jun 13, 201726.6526.8926.1526.3726.374,573,400
Jun 12, 201727.3927.5126.5326.8426.845,193,200
Jun 09, 201727.1627.5426.9327.3027.305,224,300
Jun 08, 201726.3527.2826.3227.0227.025,173,400
Jun 07, 201726.9027.0426.3326.4526.455,915,000
Jun 06, 201726.3127.1626.3126.5826.585,873,900
Jun 05, 201726.3526.6526.2226.4926.493,460,900
Jun 02, 201726.9026.9926.3926.7826.782,607,700
Jun 01, 201727.1527.3726.4926.6726.676,907,500
May 31, 201728.2028.2726.8727.1727.179,452,200
May 30, 201728.1528.9027.9228.6028.603,075,700
May 29, 201727.8627.8627.8627.8627.86-
May 26, 201727.4927.9227.3327.8627.862,957,000
May 25, 201727.5127.9427.1527.7027.703,999,300
May 24, 201728.1328.1327.2727.5227.524,327,900
May 23, 201727.7528.3627.1628.2628.265,465,400
May 22, 201727.2528.1726.9227.9227.927,988,700
May 19, 201727.1527.9727.0027.2527.256,492,700
May 18, 201725.0027.4025.0026.8626.8620,151,200
May 17, 201727.3327.4826.6326.8426.845,442,000
May 16, 201726.8227.4226.6827.2627.267,050,000
May 15, 201726.0726.6525.9226.6526.657,381,800
May 12, 201726.6826.7025.7425.9125.913,855,800
May 11, 201726.6226.7126.1826.3226.323,413,600
May 10, 201726.8827.0526.1826.5626.564,532,500
May 09, 201726.4026.8226.1826.5026.503,980,000
May 08, 201726.0026.1525.4326.0326.034,552,200
May 05, 201725.2026.4025.2026.0526.054,286,600
May 04, 201725.9525.9525.0625.3525.357,726,700
May 03, 201727.6027.7126.3126.3226.327,963,600
May 02, 201727.4728.1827.4728.0628.067,808,800
Apr 28, 201727.1427.7127.0727.4727.474,813,800
Apr 27, 201727.8928.1626.4226.8326.839,359,600
Apr 26, 201728.2928.5927.7327.7327.735,958,400
Apr 25, 201727.3228.3527.1228.3528.354,663,300
Apr 24, 201728.0528.0527.0927.4527.453,353,600
Apr 24, 20170.905572 Dividend
Apr 20, 201727.2928.1027.1228.0527.144,599,100
Apr 19, 201726.9027.4426.5426.6725.816,326,900
Apr 18, 201726.5526.7626.1526.6125.757,202,100
Apr 17, 201727.4227.4726.6827.4326.545,372,400
Apr 13, 201727.3827.9027.2827.4226.534,377,900
Apr 12, 201727.6028.0027.2827.4226.536,287,000
Apr 11, 201729.0829.2927.8228.6627.735,097,200
Apr 10, 201729.1429.2728.3829.0328.093,787,400
Apr 07, 201728.2029.5427.9329.1528.217,506,100
Apr 06, 201729.7329.8928.6528.9127.985,813,500
Apr 05, 201731.0031.4829.2729.4528.506,253,600
Apr 04, 201729.5630.7129.3030.6529.662,444,400
Apr 03, 201729.8130.0029.0929.5128.564,092,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...