U.S. Markets close in 5 hrs 16 mins

Vale S.A. (VALE5.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
28.35-0.31 (-1.08%)
As of 11:29AM BRT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201728.9028.9028.3128.3528.355,927,500
Jul 25, 201727.9228.7227.8628.6628.6627,781,100
Jul 24, 201726.9027.3926.8227.3827.3813,036,100
Jul 21, 201726.9127.2826.6626.7126.7115,018,400
Jul 20, 201727.8927.8926.9326.9726.9716,676,800
Jul 19, 201728.1828.3027.8728.0128.0114,132,900
Jul 18, 201728.0228.2027.7327.9727.9716,285,600
Jul 17, 201728.0128.3527.8927.9227.9219,854,100
Jul 14, 201727.6427.9027.5127.8027.8011,522,500
Jul 13, 201728.1528.2227.3827.4227.4234,245,400
Jul 12, 201728.1828.2927.5828.0828.0817,810,700
Jul 11, 201727.8528.1227.6928.0228.0215,493,100
Jul 10, 201726.8127.6826.8127.6327.6315,623,600
Jul 07, 201727.3127.3926.7527.0427.0416,194,300
Jul 06, 201726.7627.0426.5727.0227.0219,111,100
Jul 05, 201727.5027.5826.7426.9426.9414,896,200
Jul 04, 201727.1927.4327.1327.3727.375,026,700
Jul 03, 201727.1727.5527.1427.4127.4110,815,500
Jun 30, 201727.0127.0826.6826.9126.9114,550,000
Jun 29, 201727.1727.3026.6626.8826.8817,908,100
Jun 28, 201726.7526.8426.5326.7526.7518,503,000
Jun 27, 201726.5326.8926.1726.2226.2226,012,300
Jun 26, 201725.7025.8125.5125.7525.7511,420,300
Jun 23, 201725.5125.7025.1125.3725.3725,635,300
Jun 22, 201724.8825.7324.8125.3025.3036,431,000
Jun 21, 201724.2525.1224.2524.9024.9030,145,400
Jun 20, 201724.5424.5823.9324.0624.0617,600,700
Jun 19, 201724.5525.2324.4524.7724.7719,537,100
Jun 16, 201724.3024.5224.0124.3224.3223,882,100
Jun 15, 201724.4124.4124.4124.4124.41-
Jun 14, 201725.0725.1324.3524.4124.4125,044,800
Jun 13, 201725.1525.2224.6724.7524.7519,850,200
Jun 12, 201725.8025.8825.0325.2225.2223,404,800
Jun 09, 201725.5525.9525.3425.7225.7216,330,300
Jun 08, 201724.9925.7724.7825.5225.5220,703,600
Jun 07, 201725.4025.4724.8625.0025.0014,432,600
Jun 06, 201724.9425.6424.9125.0825.0815,664,800
Jun 05, 201724.9025.1924.8825.0325.0314,284,800
Jun 02, 201725.6625.7025.2125.4525.4517,354,200
Jun 01, 201725.9126.0325.2525.4025.4017,211,900
May 31, 201726.5726.7225.5525.7925.7933,085,900
May 30, 201726.7427.2326.4727.0427.0419,068,300
May 29, 201726.3326.3326.3326.3326.33-
May 26, 201725.9126.3325.9026.3326.3312,366,100
May 25, 201725.8526.3525.6326.1826.1822,054,700
May 24, 201726.4026.4025.7826.0326.0321,133,000
May 23, 201726.2626.6825.8226.5826.5821,460,500
May 22, 201725.6626.7125.5526.4126.4125,708,800
May 19, 201725.7626.2525.6225.7025.7024,402,800
May 18, 201722.3825.8922.3825.5425.5458,290,100
May 17, 201725.8426.1925.3525.4425.4420,977,900
May 16, 201725.3626.0725.2625.9425.9437,309,600
May 15, 201724.7925.1424.6225.1325.1335,806,800
May 12, 201725.1425.1824.4324.6024.6019,840,600
May 11, 201725.3725.5224.8524.9224.9227,423,400
May 10, 201725.7525.8824.9525.3225.3222,859,900
May 09, 201725.0425.5924.9225.3025.3019,309,100
May 08, 201724.4924.9624.2924.7424.7421,304,100
May 05, 201724.4525.3424.3324.9424.9425,587,100
May 04, 201725.0025.0124.2524.4424.4435,204,500
May 03, 201726.5026.6025.4125.4125.4131,733,400
May 02, 201726.2627.0026.2626.8526.8519,138,200
Apr 28, 201726.0226.5025.9426.2626.2617,790,800
Apr 27, 201726.9427.1625.5525.6025.6032,581,500
Apr 26, 201727.1427.4626.7626.7626.7626,541,500
Apr 25, 201725.9927.3025.9227.3027.3026,682,800
Apr 24, 201726.8626.8625.9626.3026.3023,387,400
Apr 24, 20170.905572 Dividend
Apr 20, 201726.0026.8625.8626.8625.9526,411,600
Apr 19, 201725.8726.1725.2425.3724.5131,580,400
Apr 18, 201725.7425.8025.1825.4024.5430,078,600
Apr 17, 201726.2926.4225.6626.4225.5322,113,800
Apr 13, 201726.0826.5025.8726.2925.4024,895,800
Apr 12, 201726.2526.5526.0426.0425.1648,985,800
Apr 11, 201727.7027.9026.6527.2426.3228,099,500
Apr 10, 201727.6127.7527.0227.5926.6621,749,600
Apr 07, 201726.6527.9826.5227.5726.6428,388,000
Apr 06, 201728.1528.3827.1127.3026.3828,864,500
Apr 05, 201729.5529.7227.6727.9026.9630,104,900
Apr 04, 201728.0029.0027.7328.9727.9913,922,300
Apr 03, 201728.3028.3827.5427.9827.0422,706,000
Mar 31, 201728.0428.6927.8128.2127.2621,830,000
Mar 30, 201728.8728.9428.3728.5327.5713,083,600
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201728.1628.7827.9028.5127.5521,506,000
Mar 27, 201726.3928.1425.9627.9727.0327,113,300
Mar 24, 201727.8827.9427.0827.2926.3712,979,000
Mar 23, 201727.6027.9826.9227.7026.7721,167,600
Mar 22, 201726.9028.5526.7427.9827.0432,099,300
Mar 21, 201729.4729.5827.5027.6426.7132,930,300
Mar 20, 201729.7530.3629.3730.2029.1819,741,300
Mar 17, 201730.9531.1329.9029.9028.8932,306,400
Mar 16, 201732.0532.2530.6330.8429.8030,652,500
Mar 15, 201730.4031.6829.8131.6830.6130,863,800
Mar 14, 201729.0529.8828.7229.6328.6327,780,900
Mar 13, 201729.1329.5929.0629.3228.3323,898,400
Mar 10, 201729.2629.6028.1628.1927.2428,781,400
Mar 09, 201728.1528.9527.7528.8527.8826,923,700
Mar 08, 201729.5629.7728.5228.6527.6823,330,700
Mar 07, 201729.5030.1629.1829.4528.4624,079,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...