Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.93-0.01 (-0.09%)
At close: 04:00PM EDT
10.93 -0.01 (-0.05%)
After hours: 04:29PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202411.0011.0110.8810.9310.9319,831,801
Jul 18, 202411.1411.1610.9210.9410.9432,595,800
Jul 17, 202411.2811.3511.2111.2111.2135,962,200
Jul 16, 202411.4811.4911.3011.4911.4925,884,700
Jul 15, 202411.5111.6011.3911.5111.5117,824,000
Jul 12, 202411.3811.5911.3511.5211.5221,362,300
Jul 11, 202411.5611.5911.3411.3911.3926,688,200
Jul 10, 202411.5911.6011.3911.4711.4721,149,900
Jul 09, 202411.5411.6711.5011.5611.5638,670,100
Jul 08, 202411.4511.5311.4411.4811.4827,528,000
Jul 05, 202411.5211.6611.4511.6611.6626,780,500
Jul 03, 202411.3711.6711.3611.6111.6132,405,900
Jul 02, 202411.1011.1810.9911.1411.1425,738,000
Jul 01, 202411.3211.3311.1911.2011.2027,011,800
Jun 28, 202411.1911.2811.1111.1711.1724,791,900
Jun 27, 202411.1311.1910.9911.1611.1624,638,000
Jun 26, 202411.1011.2011.0411.1411.1425,511,600
Jun 25, 202411.2611.2611.0711.1011.1020,946,700
Jun 24, 202411.3111.3511.2411.2811.2826,305,500
Jun 21, 202411.2311.3211.1711.2511.2524,611,700
Jun 20, 202411.2511.3411.2111.2911.2927,685,400
Jun 18, 202411.1311.2811.1311.1811.1818,582,000
Jun 17, 202411.1111.1711.0211.1611.1622,624,100
Jun 14, 202411.2411.3211.2111.2611.2616,160,500
Jun 13, 202411.2011.3611.1511.3211.3223,361,500
Jun 12, 202411.4011.4311.0711.1211.1231,972,000
Jun 11, 202411.2411.4011.1311.3811.3838,516,800
Jun 10, 202411.2711.4511.2311.4011.4020,713,500
Jun 07, 202411.4411.5411.3211.3511.3528,272,700
Jun 06, 202411.4611.6711.4211.6211.6228,376,200
Jun 05, 202411.5311.5511.3611.4111.4129,843,200
Jun 04, 202411.6011.6011.5211.5411.5425,738,600
Jun 03, 202411.8511.9111.7711.8211.8229,505,600
May 31, 202412.1312.1511.9712.0512.0532,279,400
May 30, 202412.0912.2111.9612.1112.1128,643,700
May 29, 202412.2212.2612.0812.1312.1318,881,400
May 28, 202412.6012.6212.2612.3612.3625,526,400
May 24, 202412.6012.7512.5612.6012.6013,986,800
May 23, 202412.6812.7012.5012.5812.5823,961,600
May 22, 202412.8112.8912.6012.6512.6521,328,100
May 21, 202413.0513.1412.8712.8812.8827,331,300
May 20, 202412.9013.0612.8112.9212.9222,794,100
May 17, 202412.7413.0112.7012.9912.9926,194,700
May 16, 202412.6812.6912.5512.6612.6618,661,100
May 15, 202412.5112.5712.2612.5612.5627,650,600
May 14, 202412.5612.6212.4612.5612.5615,583,300
May 13, 202412.5912.6712.4812.5712.5718,536,500
May 10, 202412.6312.6512.4312.4412.4416,457,200
May 09, 202412.4012.5912.3712.5812.5822,627,100
May 08, 202412.5012.6212.4612.5512.5518,126,800
May 07, 202412.8012.8812.6912.6912.6924,043,500
May 06, 202412.6612.7312.5912.5912.5917,105,300
May 03, 202412.6512.6712.4512.6112.6123,144,400
May 02, 202412.4512.5612.3412.5212.5227,528,800
May 01, 202412.1912.3812.1012.2012.2014,475,000
Apr 30, 202412.2712.2912.1412.1712.1728,309,500
Apr 29, 202412.3412.5112.3312.4912.4920,450,800
Apr 26, 202412.1812.3512.1612.2812.2821,435,400
Apr 25, 202412.1212.1311.9712.0612.0632,970,900
Apr 24, 202412.4212.4612.2112.3712.3736,338,900
Apr 23, 202412.0512.2911.9612.2112.2131,418,400
Apr 22, 202412.0212.2811.9512.2012.2031,241,100
Apr 19, 202411.8512.2311.8412.1812.1834,855,600
Apr 18, 202411.8911.9711.7411.8411.8425,806,200
Apr 17, 202412.0612.1411.8111.8511.8534,810,500
Apr 16, 202411.6911.7411.5211.6711.6741,041,100
Apr 15, 202412.0312.1411.9512.0012.0032,461,300
Apr 12, 202412.2512.3711.9612.0212.0231,162,500
Apr 11, 202412.1612.2312.0612.1712.1725,353,500
Apr 10, 202412.2212.3512.0812.1512.1528,889,900
Apr 09, 202412.6012.6712.3812.5012.5033,572,500
Apr 08, 202412.0712.5612.0612.5012.5060,994,600
Apr 05, 202411.9511.9511.7311.8011.8023,080,400
Apr 04, 202412.1212.2011.9011.9211.9241,717,900
Apr 03, 202412.1112.1511.9312.0812.0830,003,700
Apr 02, 202412.2112.4112.1912.2712.2733,293,700
Apr 01, 202412.2412.2912.0512.1112.1126,536,600
Mar 28, 202412.0612.1912.0412.1912.1928,231,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...