Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.48-0.30 (-2.55%)
At close: 04:00PM EDT
11.52 +0.04 (+0.34%)
After hours: 07:51PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202411.4911.5611.3811.4811.4846,378,788
Oct 02, 202411.9212.0511.7611.7811.7825,284,000
Oct 01, 202411.7211.7811.5511.7211.7232,292,600
Sept 30, 202411.8911.9611.6611.6811.6836,868,800
Sept 27, 202411.8811.9811.6411.7911.7982,285,000
Sept 26, 202411.5511.8511.5411.8011.8056,946,400
Sept 25, 202411.1211.1711.0511.1611.1623,486,600
Sept 24, 202410.9811.1310.9711.0711.0750,871,000
Sept 23, 202410.2310.4410.1710.4010.4030,930,500
Sept 20, 202410.6210.6410.3210.4010.4027,970,100
Sept 19, 202410.8010.8410.7110.7610.7637,319,700
Sept 18, 202410.5210.7110.4810.5310.5319,583,600
Sept 17, 202410.6210.6410.5110.5810.5816,863,200
Sept 16, 202410.5810.6310.5110.5910.5916,114,200
Sept 13, 202410.4310.6210.4210.5110.5131,773,900
Sept 12, 202410.2510.4010.2510.3710.3721,340,000
Sept 11, 202410.1310.2310.0410.2210.2228,253,000
Sept 10, 202410.0910.109.859.919.9129,373,800
Sept 09, 202410.1510.2210.1410.1410.1411,507,800
Sept 06, 202410.2410.3110.0710.1310.1329,338,200
Sept 05, 202410.1810.3110.1710.2410.2426,346,500
Sept 04, 202410.0010.1610.0010.1110.1130,034,300
Sept 03, 202410.2710.289.9710.0010.0040,055,500
Aug 30, 202410.4810.5710.4410.5210.5219,742,700
Aug 29, 202410.5810.6410.4710.5510.5527,684,400
Aug 28, 202410.6210.7710.5810.6910.6929,484,400
Aug 27, 202410.7910.9310.7310.8910.8935,588,100
Aug 26, 202410.5610.6810.5510.6110.6119,841,800
Aug 23, 202410.4610.6010.3910.4410.4425,739,800
Aug 22, 202410.4410.5010.3410.4310.4326,015,700
Aug 21, 202410.6310.7110.5610.6410.6417,569,600
Aug 20, 202410.4710.5010.3410.3810.3820,379,700
Aug 19, 202410.3910.6310.3710.5110.5147,889,500
Aug 16, 202410.1710.2210.1210.1910.1921,741,400
Aug 15, 202410.1810.2710.1610.2110.2126,260,400
Aug 14, 202410.2010.2210.0910.1610.1642,813,800
Aug 13, 202410.2810.3710.2510.3410.3421,534,700
Aug 12, 202410.2910.3410.2510.2810.2822,723,900
Aug 09, 202410.3510.3510.2210.2710.2733,557,700
Aug 08, 202410.1510.2310.1410.1710.1723,923,200
Aug 07, 202410.2010.3710.1110.1210.1229,244,000
Aug 06, 20249.9410.179.8910.1010.1040,183,800
Aug 05, 20249.7110.009.669.959.9536,519,600
Aug 05, 20240.37 Dividend
Aug 02, 202410.5510.5610.3510.3710.0037,203,500
Aug 01, 202410.8610.9110.4610.4810.1134,377,700
Jul 31, 202410.7610.9210.7210.8510.4632,738,200
Jul 30, 202410.7810.7910.6410.6910.3133,171,500
Jul 29, 202410.8910.9310.8110.8810.4919,719,000
Jul 26, 202410.8810.9310.7510.8610.4725,627,100
Jul 25, 202410.7010.8610.6710.7010.3227,696,900
Jul 24, 202410.7010.8010.6410.6710.2922,536,800
Jul 23, 202410.7910.8510.7010.7710.3922,896,800
Jul 22, 202410.9810.9910.9010.9210.5321,826,300
Jul 19, 202411.0011.0110.8810.9310.5420,922,000
Jul 18, 202411.1411.1610.9210.9410.5532,595,800
Jul 17, 202411.2811.3511.2111.2110.8135,962,200
Jul 16, 202411.4811.4911.3011.4911.0825,884,700
Jul 15, 202411.5111.6011.3911.5111.1017,824,000
Jul 12, 202411.3811.5911.3511.5211.1121,370,000
Jul 11, 202411.5611.5911.3411.3910.9826,688,200
Jul 10, 202411.5911.6011.3911.4711.0621,149,900
Jul 09, 202411.5411.6711.5011.5611.1538,670,100
Jul 08, 202411.4511.5311.4411.4811.0727,528,000
Jul 05, 202411.5211.6611.4511.6611.2426,780,500
Jul 03, 202411.3711.6711.3611.6111.2032,405,900
Jul 02, 202411.1011.1810.9911.1410.7425,738,000
Jul 01, 202411.3211.3311.1911.2010.8027,011,800
Jun 28, 202411.1911.2811.1111.1710.7724,791,900
Jun 27, 202411.1311.1910.9911.1610.7624,638,000
Jun 26, 202411.1011.2011.0411.1410.7425,511,600
Jun 25, 202411.2611.2611.0711.1010.7020,946,700
Jun 24, 202411.3111.3511.2411.2810.8826,305,500
Jun 21, 202411.2311.3211.1711.2510.8524,611,700
Jun 20, 202411.2511.3411.2111.2910.8927,685,400
Jun 18, 202411.1311.2811.1311.1810.7818,582,000
Jun 17, 202411.1111.1711.0211.1610.7622,624,100
Jun 14, 202411.2411.3211.2111.2610.8616,160,500
Jun 13, 202411.2011.3611.1511.3210.9223,361,500
Jun 12, 202411.4011.4311.0711.1210.7231,972,000
Jun 11, 202411.2411.4011.1311.3810.9738,516,800
Jun 10, 202411.2711.4511.2311.4010.9920,713,500
Jun 07, 202411.4411.5411.3211.3510.9528,272,700
Jun 06, 202411.4611.6711.4211.6211.2128,376,200
Jun 05, 202411.5311.5511.3611.4111.0029,843,200
Jun 04, 202411.6011.6011.5211.5411.1325,738,600
Jun 03, 202411.8511.9111.7711.8211.4029,505,600
May 31, 202412.1312.1511.9712.0511.6232,279,400
May 30, 202412.0912.2111.9612.1111.6828,643,700
May 29, 202412.2212.2612.0812.1311.7018,881,400
May 28, 202412.6012.6212.2612.3611.9225,526,400
May 24, 202412.6012.7512.5612.6012.1513,986,800
May 23, 202412.6812.7012.5012.5812.1323,961,600
May 22, 202412.8112.8912.6012.6512.2021,328,100
May 21, 202413.0513.1412.8712.8812.4227,331,300
May 20, 202412.9013.0612.8112.9212.4622,794,100
May 17, 202412.7413.0112.7012.9912.5326,194,700
May 16, 202412.6812.6912.5512.6612.2118,661,100
May 15, 202412.5112.5712.2612.5612.1127,650,600
May 14, 202412.5612.6212.4612.5612.1115,583,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...