Vale S.A. (VALEN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 11:12AM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 212.45 | 212.45 | 212.45 | 212.40 | 212.40 | 18 |
| 29 Apr 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 24 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 19 |
| 23 Apr 2024 | 202.51 | 207.75 | 202.51 | 207.40 | 207.40 | 352 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 10,970 |
| 18 Apr 2024 | 203.00 | 203.00 | 202.70 | 202.70 | 202.70 | 2,386 |
| 17 Apr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 9,001 |
| 16 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 602 |
| 15 Apr 2024 | 201.50 | 201.50 | 200.50 | 200.50 | 200.50 | 271 |
| 12 Apr 2024 | 200.01 | 204.00 | 200.00 | 200.00 | 200.00 | 7,077 |
| 11 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 507 |
| 10 Apr 2024 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | 607 |
| 09 Apr 2024 | 204.50 | 204.50 | 204.20 | 204.49 | 204.49 | 5,339 |
| 08 Apr 2024 | 202.32 | 202.60 | 202.31 | 202.60 | 202.60 | 5,061 |
| 05 Apr 2024 | 197.00 | 199.19 | 193.85 | 194.00 | 194.00 | 15,513 |
| 04 Apr 2024 | 201.00 | 201.50 | 200.00 | 200.00 | 200.00 | 92 |
| 03 Apr 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 200 |
| 02 Apr 2024 | 205.00 | 205.00 | 202.00 | 204.00 | 204.00 | 68,568 |
| 01 Apr 2024 | 206.39 | 206.39 | 201.99 | 202.00 | 202.00 | 131 |
| 27 Mar 2024 | 202.00 | 202.00 | 201.99 | 201.99 | 201.99 | 125 |
| 26 Mar 2024 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | 45 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 133 |
| 21 Mar 2024 | 209.50 | 209.50 | 209.00 | 209.00 | 209.00 | 8,687 |
| 20 Mar 2024 | 205.00 | 208.97 | 205.00 | 208.97 | 208.97 | 17,000 |
| 19 Mar 2024 | 207.13 | 207.13 | 206.80 | 206.80 | 206.80 | 93 |
| 15 Mar 2024 | 199.99 | 199.99 | 199.99 | 205.00 | 205.00 | 32 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 204.80 | 205.89 | 204.00 | 205.00 | 205.00 | 14,483 |
| 12 Mar 2024 | 206.74 | 206.74 | 205.70 | 216.40 | 216.40 | 2,885 |
| 12 Mar 2024 | 9.198264 Dividend | |||||
| 11 Mar 2024 | 217.00 | 217.00 | 216.40 | 216.40 | 207.20 | 3,575 |
| 08 Mar 2024 | 224.00 | 224.00 | 223.51 | 223.51 | 214.01 | 51 |
| 07 Mar 2024 | 230.00 | 230.75 | 230.00 | 230.74 | 220.93 | 23,174 |
| 06 Mar 2024 | 229.99 | 229.99 | 229.99 | 229.99 | 220.21 | 12 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 230.10 | 230.10 | 227.25 | 227.25 | 217.59 | 5,347 |
| 01 Mar 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 220.32 | 56 |
| 29 Feb 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 220.32 | 50 |
| 28 Feb 2024 | 228.50 | 232.87 | 228.50 | 232.87 | 222.97 | 23,443 |
| 27 Feb 2024 | 230.35 | 233.03 | 230.35 | 232.88 | 222.98 | 16,722 |
| 26 Feb 2024 | 225.00 | 225.00 | 224.01 | 225.00 | 215.44 | 277 |
| 23 Feb 2024 | 233.00 | 233.80 | 231.30 | 231.30 | 221.47 | 7,209 |
| 22 Feb 2024 | 234.00 | 234.00 | 233.00 | 233.00 | 223.10 | 22 |
| 21 Feb 2024 | 230.00 | 230.00 | 229.50 | 229.50 | 219.74 | 275 |
| 20 Feb 2024 | 226.00 | 227.55 | 226.00 | 227.55 | 217.88 | 197 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 225.01 | 234.00 | 225.01 | 234.00 | 224.05 | 4,790 |
| 15 Feb 2024 | 226.00 | 226.00 | 224.33 | 225.25 | 215.68 | 13,613 |
| 14 Feb 2024 | 228.95 | 228.95 | 227.45 | 227.45 | 217.78 | 7,300 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 215.44 | 10 |
| 09 Feb 2024 | 226.36 | 226.36 | 225.00 | 225.00 | 215.44 | 57 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 220.22 | 142 |
| 06 Feb 2024 | 228.25 | 230.01 | 228.25 | 230.00 | 220.22 | 16,262 |
| 02 Feb 2024 | 232.01 | 232.01 | 228.12 | 228.15 | 218.45 | 6,605 |
| 01 Feb 2024 | 240.79 | 240.79 | 235.00 | 235.00 | 225.01 | 112 |
| 31 Jan 2024 | 238.00 | 243.59 | 237.56 | 243.59 | 233.24 | 77 |
| 30 Jan 2024 | 236.92 | 243.59 | 236.92 | 243.59 | 233.24 | 1,424 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 229.80 | 427 |
| 25 Jan 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 229.80 | 206 |
| 24 Jan 2024 | 245.00 | 245.00 | 237.81 | 237.81 | 227.70 | 294 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 236.01 | 236.01 | 235.01 | 235.01 | 225.02 | 10 |
| 19 Jan 2024 | 238.77 | 238.77 | 236.01 | 236.01 | 225.98 | 3,032 |
| 18 Jan 2024 | 241.36 | 241.36 | 241.36 | 241.36 | 231.10 | 10,418 |
| 17 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 237.46 | 13 |
| 16 Jan 2024 | 251.99 | 251.99 | 251.99 | 251.99 | 241.28 | 41 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 241.67 | 2,582 |
| 10 Jan 2024 | 250.87 | 250.87 | 250.87 | 250.87 | 240.21 | 154 |
| 09 Jan 2024 | 253.89 | 253.89 | 253.89 | 253.89 | 243.10 | 103 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 264.00 | 264.00 | 263.50 | 263.50 | 252.30 | 148 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 265.63 | 265.63 | 265.63 | 265.63 | 254.34 | 30 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 260.44 | 5 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 256.13 | 100 |
| 21 Dec 2023 | 268.90 | 268.90 | 268.90 | 268.90 | 257.47 | 542 |
| 20 Dec 2023 | 263.00 | 263.00 | 263.00 | 263.00 | 251.82 | 25 |
| 19 Dec 2023 | 262.50 | 264.00 | 262.50 | 264.00 | 252.78 | 4,361 |
| 18 Dec 2023 | 260.70 | 260.70 | 260.70 | 260.70 | 249.62 | 10 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 243.20 | 200 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.