UK markets open in 57 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.37+0.16 (+1.31%)
At close: 04:00PM EDT
12.15 -0.22 (-1.78%)
After hours: 07:58PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202412.4212.4612.2112.3712.3736,322,800
23 Apr 202412.0512.2911.9612.2112.2131,418,400
22 Apr 202412.0212.2811.9512.2012.2031,241,100
19 Apr 202411.8512.2311.8412.1812.1834,855,600
18 Apr 202411.8911.9711.7411.8411.8425,806,200
17 Apr 202412.0612.1411.8111.8511.8534,810,500
16 Apr 202411.6911.7411.5211.6711.6741,041,100
15 Apr 202412.0312.1411.9512.0012.0032,461,300
12 Apr 202412.2512.3711.9612.0212.0231,162,500
11 Apr 202412.1612.2312.0612.1712.1725,353,500
10 Apr 202412.2212.3512.0812.1512.1528,889,900
09 Apr 202412.6012.6712.3812.5012.5033,572,500
08 Apr 202412.0712.5612.0612.5012.5060,994,600
05 Apr 202411.9511.9511.7311.8011.8023,080,400
04 Apr 202412.1212.2011.9011.9211.9241,717,900
03 Apr 202412.1112.1511.9312.0812.0830,003,700
02 Apr 202412.2112.4112.1912.2712.2733,293,700
01 Apr 202412.2412.2912.0512.1112.1126,536,600
28 Mar 202412.0612.1912.0412.1912.1928,231,800
27 Mar 202411.9712.1911.9612.1712.1722,717,200
26 Mar 202412.1112.1511.9412.0212.0219,303,100
25 Mar 202412.2412.3112.1612.1612.1613,617,300
22 Mar 202412.2912.3312.1812.1812.1812,988,200
21 Mar 202412.5112.5512.3712.3812.3818,904,100
20 Mar 202412.2012.4212.1412.3812.3823,566,100
19 Mar 202412.2912.3212.2112.2112.2122,059,500
18 Mar 202412.1412.1511.9912.1212.1225,547,700
15 Mar 202411.9712.0411.8811.9611.9629,461,900
14 Mar 202412.2412.2612.0512.1112.1130,414,600
13 Mar 202412.1412.3412.0812.2812.2857,827,200
12 Mar 202412.4612.5212.1812.2112.2157,921,400
12 Mar 20240.552 Dividend
11 Mar 202412.8412.9412.7912.8312.2848,299,300
08 Mar 202413.3813.4013.1813.1912.6238,455,300
07 Mar 202413.6513.6813.4613.4912.9122,602,100
06 Mar 202413.4413.5613.4413.4712.8920,858,000
05 Mar 202413.3313.3913.2013.2312.6628,324,100
04 Mar 202413.4813.5213.4013.4412.8614,809,900
01 Mar 202413.4113.5313.3413.4912.9118,882,100
29 Feb 202413.4513.5313.3913.4112.8319,589,700
28 Feb 202413.4913.4913.3413.3712.7921,413,600
27 Feb 202413.4513.6813.4213.6213.0325,506,300
26 Feb 202413.2613.2713.0913.1712.6027,558,200
23 Feb 202413.7513.7613.4513.4712.8927,600,500
22 Feb 202413.5813.6213.4813.5112.9333,413,100
21 Feb 202413.4113.5213.3813.4312.8518,448,200
20 Feb 202413.4413.4413.2013.3712.7939,600,300
16 Feb 202413.3713.7713.3613.6313.0434,096,900
15 Feb 202413.1713.2413.1413.2312.6618,601,300
14 Feb 202413.2713.4413.1713.2512.6820,104,500
13 Feb 202413.3113.3513.0613.1612.5916,482,200
12 Feb 202413.2913.5713.2313.4312.8515,738,500
09 Feb 202413.2613.3313.1513.2612.6917,703,500
08 Feb 202413.4413.4413.2213.2712.7030,311,000
07 Feb 202413.4313.5113.3913.4912.9118,090,300
06 Feb 202413.3513.4713.3313.4112.8323,668,400
05 Feb 202413.2013.2013.0313.1412.5727,078,900
02 Feb 202413.4813.5013.2713.2912.7225,213,800
01 Feb 202413.6413.8013.6113.7213.1315,902,100
31 Jan 202413.7913.8913.6713.6913.1023,886,100
30 Jan 202413.8413.9613.6313.8913.2924,436,400
29 Jan 202413.9714.0013.8313.9913.3915,742,100
26 Jan 202413.9414.2113.9214.1713.5622,598,700
25 Jan 202414.1814.2713.6813.8513.2546,467,900
24 Jan 202414.4014.4714.1514.1713.5630,016,800
23 Jan 202413.9214.0613.8614.0313.4335,572,600
22 Jan 202413.5513.7413.5313.6213.0330,192,900
19 Jan 202413.9313.9713.7913.8013.2143,415,900
18 Jan 202414.1214.1414.0114.0413.4426,767,400
17 Jan 202414.1114.1813.9914.0613.4628,028,800
16 Jan 202414.5014.5414.2514.3113.6927,908,400
12 Jan 202414.9515.0214.7314.7714.1315,322,900
11 Jan 202414.8914.9314.7314.8814.2420,917,800
10 Jan 202414.7614.8014.6914.7714.1316,025,000
09 Jan 202415.0315.0714.9014.9314.2913,918,600
08 Jan 202415.1215.3015.0515.2714.6113,374,700
05 Jan 202415.2615.4015.2015.3014.6414,499,600
04 Jan 202415.4415.5215.3515.4314.7717,245,100
03 Jan 202415.4415.6615.4215.6214.9515,678,800
02 Jan 202415.8815.9915.5815.7115.0315,975,000
29 Dec 202315.8115.8715.6815.8615.189,238,200
28 Dec 202315.9416.0215.8915.8915.219,426,600
27 Dec 202315.9616.0815.9416.0115.3212,392,100
26 Dec 202315.9716.0515.9215.9315.2413,122,500
22 Dec 202315.9215.9215.6915.7415.0615,425,500
21 Dec 202315.6415.8415.6315.7715.0917,253,800
20 Dec 202315.4015.4315.1715.1814.5318,300,900
19 Dec 202315.3615.4415.3315.3614.7021,981,000
18 Dec 202315.0415.2315.0315.2014.5520,641,000
15 Dec 202314.9915.0114.9114.9614.3217,744,000
14 Dec 202314.9815.1614.9614.9714.3325,031,500
13 Dec 202314.6614.8914.5114.8414.2024,976,500
12 Dec 202314.8014.8214.6014.6514.0213,796,000
11 Dec 202314.6014.8314.5114.7814.1416,242,700
08 Dec 202314.6814.8714.6714.6814.0516,258,000
07 Dec 202314.8514.8614.7414.8314.1916,373,200
06 Dec 202314.9814.9914.6814.6914.0614,782,000
05 Dec 202314.7214.7914.5914.7214.0917,148,400
04 Dec 202315.1115.1214.7314.8014.1628,980,000
01 Dec 202315.1215.4715.0815.3714.7126,439,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...