Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.78-0.16 (-1.00%)
At close: 04:00PM EDT
15.81 +0.03 (+0.22%)
After hours: 07:59PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202316.0816.1615.7215.7815.7824,057,800
Mar 30, 202315.9316.0115.7115.9415.9415,557,200
Mar 29, 202315.5015.7015.4115.6115.6119,190,200
Mar 28, 202315.2715.4415.2315.2815.2816,022,900
Mar 27, 202315.0615.1114.8714.9714.9719,492,700
Mar 24, 202314.8914.9614.7414.9514.9545,426,100
Mar 23, 202315.6015.6614.8614.9514.9536,625,500
Mar 22, 202315.6315.8615.5115.5415.5422,743,600
Mar 21, 202315.8515.8715.5315.7215.7217,548,500
Mar 20, 202315.7716.0315.7015.8615.8619,930,100
Mar 17, 202315.8115.8515.6415.7915.7933,412,300
Mar 16, 202315.3215.6215.2215.5915.5924,065,500
Mar 15, 202315.5415.5915.0315.4215.4233,044,100
Mar 14, 202315.8716.0515.7815.9415.9423,262,300
Mar 14, 20230.354 Dividend
Mar 13, 202316.0216.4015.9416.0715.7227,469,300
Mar 10, 202316.3916.6416.1116.2015.8418,615,600
Mar 09, 202316.7216.8416.4316.4716.1116,344,500
Mar 08, 202316.6216.9116.5916.7216.3512,981,900
Mar 07, 202316.7016.8416.2716.3215.9631,286,600
Mar 06, 202316.7316.7816.5516.6916.3246,661,500
Mar 03, 202317.1917.2517.0617.1116.7340,046,600
Mar 02, 202317.1617.2216.8717.1016.7228,703,400
Mar 01, 202316.9017.4916.8617.3216.9433,752,200
Feb 28, 202316.3016.5316.1516.3415.9820,128,100
Feb 27, 202316.1416.3916.1116.3015.9412,543,100
Feb 24, 202316.4416.5016.2316.3315.9715,877,700
Feb 23, 202317.0817.1716.5916.9216.5518,437,200
Feb 22, 202316.8417.0216.5216.9116.5432,689,400
Feb 21, 202317.0717.5517.0117.0416.6635,445,400
Feb 17, 202317.0617.2016.8817.0216.6516,999,100
Feb 16, 202317.1117.2516.9417.0916.7119,080,200
Feb 15, 202316.7317.0716.6117.0516.6716,820,600
Feb 14, 202316.8417.0016.6216.7716.4015,494,600
Feb 13, 202316.4616.7916.4216.7216.3519,540,200
Feb 10, 202316.7016.7716.4616.5616.2024,320,900
Feb 09, 202316.9016.9716.7216.7616.3915,645,300
Feb 08, 202316.9517.1116.8016.9516.5812,820,500
Feb 07, 202317.0017.1616.8516.9516.5812,971,400
Feb 06, 202316.7716.9916.6516.9616.5916,439,600
Feb 03, 202317.6517.7717.2117.3216.9439,014,500
Feb 02, 202318.3118.3117.6017.6617.2727,022,600
Feb 01, 202318.1718.5417.9418.4518.0422,991,100
Jan 31, 202318.5618.6918.4218.6818.2714,280,200
Jan 30, 202318.6518.7518.4018.5118.1018,578,900
Jan 27, 202319.0619.1118.6018.6618.2526,483,600
Jan 26, 202319.0519.3119.0019.3018.8720,958,000
Jan 25, 202318.5418.9518.5018.9118.4915,963,900
Jan 24, 202318.0818.5418.0618.5218.1113,737,700
Jan 23, 202318.0318.2017.9718.1317.7311,139,600
Jan 20, 202318.0518.1818.0018.1217.7220,682,900
Jan 19, 202318.0418.2017.9218.0717.6720,044,300
Jan 18, 202318.4118.4818.0318.0517.6519,427,800
Jan 17, 202318.1418.1917.9418.0017.6023,675,800
Jan 13, 202318.2618.4918.2518.4318.0216,548,600
Jan 12, 202318.1918.4917.9918.3817.9817,878,300
Jan 11, 202318.0618.0917.8017.9017.5121,824,200
Jan 10, 202317.8018.0417.7617.9617.5628,056,900
Jan 09, 202317.4617.6417.3217.5217.1322,693,900
Jan 06, 202317.3917.6817.1917.6617.2731,231,000
Jan 05, 202316.5817.1016.5517.0916.7128,418,500
Jan 04, 202316.2316.5516.0516.5516.1934,623,700
Jan 03, 202316.6516.7216.3016.3515.9925,585,700
Dec 30, 202216.8317.1016.7316.9716.6016,455,900
Dec 29, 202217.1517.2316.8516.8816.5119,336,000
Dec 28, 202217.0817.1616.8316.9216.5521,807,400
Dec 27, 202216.6416.9516.6216.8816.5119,991,100
Dec 23, 202216.5116.7916.5016.6916.3213,416,000
Dec 22, 202216.5316.6116.3016.5416.1817,452,500
Dec 21, 202216.5116.7416.4316.5916.2227,809,300
Dec 20, 202216.4416.6916.3916.4416.0816,416,900
Dec 19, 202215.9316.1315.8516.1015.7520,805,200
Dec 16, 202216.1216.3015.9516.0715.7224,389,300
Dec 15, 202216.3816.6416.2316.4016.0428,607,900
Dec 14, 202216.1816.4916.1016.4116.0526,603,700
Dec 13, 202216.4116.5616.1116.1815.8239,242,400
Dec 13, 20220.056 Dividend
Dec 12, 202216.3716.4215.9216.2315.8242,406,200
Dec 09, 202216.7917.0916.7016.9416.5140,815,400
Dec 08, 202216.6216.7516.4016.4316.0121,012,500
Dec 07, 202216.3116.3116.0016.1715.7637,540,200
Dec 06, 202216.7116.9416.5616.7616.3323,256,100
Dec 05, 202216.6816.8516.3916.4616.0439,078,100
Dec 02, 202216.4916.8316.4616.7216.3032,911,100
Dec 01, 202216.4516.6816.2716.6416.2233,043,800
Nov 30, 202216.2016.6216.2016.5016.0834,378,400
Nov 29, 202215.8116.2015.8116.0915.6835,717,100
Nov 28, 202215.0215.2714.9615.1714.7823,125,400
Nov 25, 202215.2915.4215.0215.1214.7411,023,100
Nov 23, 202214.9515.1514.7915.1214.7422,711,000
Nov 22, 202215.0715.2314.7514.8914.5138,071,400
Nov 21, 202214.9315.0614.6315.0414.6619,853,500
Nov 18, 202215.2915.3315.0015.0714.6938,862,800
Nov 17, 202214.8915.3314.7615.3314.9424,906,500
Nov 16, 202215.6715.8415.1315.2214.8330,932,900
Nov 15, 202215.9315.9815.6015.8115.4124,265,900
Nov 14, 202215.3015.9315.3015.7115.3139,393,900
Nov 11, 202214.4815.5314.4415.4515.0663,743,900
Nov 10, 202214.0414.1613.6413.8513.5044,423,200
Nov 09, 202214.2814.5313.9714.0713.7129,424,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...