Advertisement
U.S. markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
12.19+0.02 (+0.16%)
At close: 04:00PM EDT
12.19 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.0612.1912.0412.1912.1928,230,200
Mar 27, 202411.9712.1911.9612.1712.1722,717,200
Mar 26, 202412.1112.1511.9412.0212.0219,303,100
Mar 25, 202412.2412.3112.1612.1612.1613,617,300
Mar 22, 202412.2912.3312.1812.1812.1812,988,200
Mar 21, 202412.5112.5512.3712.3812.3818,904,100
Mar 20, 202412.2012.4212.1412.3812.3823,566,100
Mar 19, 202412.2912.3212.2112.2112.2122,059,500
Mar 18, 202412.1412.1511.9912.1212.1225,547,700
Mar 15, 202411.9712.0411.8811.9611.9629,461,900
Mar 14, 202412.2412.2612.0512.1112.1130,414,600
Mar 13, 202412.1412.3412.0812.2812.2857,827,200
Mar 12, 202412.4612.5212.1812.2112.2157,921,400
Mar 12, 20240.552 Dividend
Mar 11, 202412.8412.9412.7912.8312.2848,299,300
Mar 08, 202413.3813.4013.1813.1912.6238,455,300
Mar 07, 202413.6513.6813.4613.4912.9122,602,100
Mar 06, 202413.4413.5613.4413.4712.8920,858,000
Mar 05, 202413.3313.3913.2013.2312.6628,324,100
Mar 04, 202413.4813.5213.4013.4412.8614,809,900
Mar 01, 202413.4113.5313.3413.4912.9118,882,100
Feb 29, 202413.4513.5313.3913.4112.8319,589,700
Feb 28, 202413.4913.4913.3413.3712.7921,413,600
Feb 27, 202413.4513.6813.4213.6213.0325,506,300
Feb 26, 202413.2613.2713.0913.1712.6027,558,200
Feb 23, 202413.7513.7613.4513.4712.8927,600,500
Feb 22, 202413.5813.6213.4813.5112.9333,413,100
Feb 21, 202413.4113.5213.3813.4312.8518,448,200
Feb 20, 202413.4413.4413.2013.3712.7939,600,300
Feb 16, 202413.3713.7713.3613.6313.0434,096,900
Feb 15, 202413.1713.2413.1413.2312.6618,601,300
Feb 14, 202413.2713.4413.1713.2512.6820,104,500
Feb 13, 202413.3113.3513.0613.1612.5916,482,200
Feb 12, 202413.2913.5713.2313.4312.8515,738,500
Feb 09, 202413.2613.3313.1513.2612.6917,703,500
Feb 08, 202413.4413.4413.2213.2712.7030,311,000
Feb 07, 202413.4313.5113.3913.4912.9118,090,300
Feb 06, 202413.3513.4713.3313.4112.8323,668,400
Feb 05, 202413.2013.2013.0313.1412.5727,078,900
Feb 02, 202413.4813.5013.2713.2912.7225,213,800
Feb 01, 202413.6413.8013.6113.7213.1315,902,100
Jan 31, 202413.7913.8913.6713.6913.1023,886,100
Jan 30, 202413.8413.9613.6313.8913.2924,436,400
Jan 29, 202413.9714.0013.8313.9913.3915,742,100
Jan 26, 202413.9414.2113.9214.1713.5622,598,700
Jan 25, 202414.1814.2713.6813.8513.2546,467,900
Jan 24, 202414.4014.4714.1514.1713.5630,016,800
Jan 23, 202413.9214.0613.8614.0313.4335,572,600
Jan 22, 202413.5513.7413.5313.6213.0330,192,900
Jan 19, 202413.9313.9713.7913.8013.2143,415,900
Jan 18, 202414.1214.1414.0114.0413.4426,767,400
Jan 17, 202414.1114.1813.9914.0613.4628,028,800
Jan 16, 202414.5014.5414.2514.3113.6927,908,400
Jan 12, 202414.9515.0214.7314.7714.1315,322,900
Jan 11, 202414.8914.9314.7314.8814.2420,917,800
Jan 10, 202414.7614.8014.6914.7714.1316,025,000
Jan 09, 202415.0315.0714.9014.9314.2913,918,600
Jan 08, 202415.1215.3015.0515.2714.6113,374,700
Jan 05, 202415.2615.4015.2015.3014.6414,499,600
Jan 04, 202415.4415.5215.3515.4314.7717,245,100
Jan 03, 202415.4415.6615.4215.6214.9515,678,800
Jan 02, 202415.8815.9915.5815.7115.0315,975,000
Dec 29, 202315.8115.8715.6815.8615.189,238,200
Dec 28, 202315.9416.0215.8915.8915.219,426,600
Dec 27, 202315.9616.0815.9416.0115.3212,392,100
Dec 26, 202315.9716.0515.9215.9315.2413,122,500
Dec 22, 202315.9215.9215.6915.7415.0615,425,500
Dec 21, 202315.6415.8415.6315.7715.0917,253,800
Dec 20, 202315.4015.4315.1715.1814.5318,300,900
Dec 19, 202315.3615.4415.3315.3614.7021,981,000
Dec 18, 202315.0415.2315.0315.2014.5520,641,000
Dec 15, 202314.9915.0114.9114.9614.3217,744,000
Dec 14, 202314.9815.1614.9614.9714.3325,031,500
Dec 13, 202314.6614.8914.5114.8414.2024,976,500
Dec 12, 202314.8014.8214.6014.6514.0213,796,000
Dec 11, 202314.6014.8314.5114.7814.1416,242,700
Dec 08, 202314.6814.8714.6714.6814.0516,258,000
Dec 07, 202314.8514.8614.7414.8314.1916,373,200
Dec 06, 202314.9814.9914.6814.6914.0614,782,000
Dec 05, 202314.7214.7914.5914.7214.0917,148,400
Dec 04, 202315.1115.1214.7314.8014.1628,980,000
Dec 01, 202315.1215.4715.0815.3714.7126,439,400
Nov 30, 202314.9915.0414.9015.0014.3514,308,500
Nov 29, 202314.9615.0214.8614.9414.3013,487,500
Nov 28, 202314.8115.1114.7915.0914.4415,452,500
Nov 27, 202315.0715.0814.8214.8914.2522,369,100
Nov 24, 202315.1115.1715.0215.0614.4112,785,200
Nov 22, 202315.5015.5315.1015.2114.5645,919,300
Nov 22, 20230.469 Dividend
Nov 21, 202315.8716.0215.7515.8714.7428,567,000
Nov 20, 202315.5115.7615.5015.6514.5334,517,300
Nov 17, 202315.1515.2715.1015.1414.0618,139,300
Nov 16, 202315.1015.2515.0215.2014.1222,664,600
Nov 15, 202315.2415.2515.0215.0714.0015,926,500
Nov 14, 202315.0015.2514.9715.1614.0825,826,500
Nov 13, 202314.5414.5614.4314.4713.4412,429,700
Nov 10, 202314.4614.6114.3614.5913.5518,838,400
Nov 09, 202314.4014.5214.2114.2513.2316,796,500
Nov 08, 202314.4114.4814.2114.2413.2220,333,100
Nov 07, 202314.5914.5914.2714.3113.2928,179,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...