Canada markets open in 2 hours 53 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.40+0.17 (+1.28%)
At close: 04:00PM EDT
13.51 +0.11 (+0.82%)
Pre-Market: 06:12AM EDT
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202313.4313.5113.3313.4013.4013,515,000
Sept 28, 202313.0613.2813.0113.2313.2326,473,800
Sept 27, 202313.1713.2012.8812.9912.9924,758,600
Sept 26, 202313.2213.3313.0813.1013.1015,038,200
Sept 25, 202313.4613.4913.2113.4013.4034,577,200
Sept 22, 202313.8813.9913.7413.7513.7516,404,900
Sept 21, 202313.7913.8613.6313.6513.6520,546,100
Sept 20, 202314.2214.3514.1814.2014.2016,016,700
Sept 19, 202314.1914.2413.9914.1214.1267,304,800
Sept 18, 202314.3714.4014.1114.1114.1131,129,700
Sept 15, 202314.5914.5914.2714.3214.3218,507,900
Sept 14, 202314.1614.4814.1414.4014.4031,659,200
Sept 13, 202313.6413.7813.6313.7013.7013,481,200
Sept 12, 202313.6513.7813.5913.6013.6010,806,500
Sept 11, 202313.7413.8213.6713.6913.6918,737,400
Sept 08, 202313.3113.3713.2613.3113.3112,086,400
Sept 07, 202313.4213.4913.1413.1813.1813,502,700
Sept 06, 202313.8414.0313.6013.6213.6215,946,700
Sept 05, 202313.9213.9813.8213.8813.8813,210,500
Sept 01, 202313.7314.0013.6613.9913.9934,548,400
Aug 31, 202313.3613.4213.1513.1713.1715,771,800
Aug 30, 202313.4313.4613.2513.3313.3310,979,000
Aug 29, 202312.9913.3812.9313.3313.3321,719,400
Aug 28, 202312.8112.9512.7612.9212.929,681,400
Aug 25, 202312.7712.8312.6512.7412.7413,184,800
Aug 24, 202312.7112.8312.6312.7312.7313,100,900
Aug 23, 202312.8113.0512.7912.9712.9717,646,900
Aug 22, 202312.5812.7212.5012.6912.6919,370,200
Aug 21, 202312.2612.3812.2212.3012.3017,279,100
Aug 18, 202312.3412.4312.2612.3112.3122,476,800
Aug 17, 202312.5512.6112.3512.3912.3928,711,100
Aug 16, 202312.2412.4312.2212.2812.2819,020,000
Aug 15, 202312.3712.3912.2412.2712.2724,388,500
Aug 14, 202312.6512.6512.4512.4712.4726,182,600
Aug 14, 20230.406 Dividend
Aug 11, 202313.4613.5113.2913.3212.9129,016,600
Aug 10, 202313.7213.7913.4913.5013.0915,100,700
Aug 09, 202313.7913.8513.5713.6013.1915,380,500
Aug 08, 202313.5013.9013.4213.7513.3327,126,500
Aug 07, 202313.7313.9013.6013.8713.4514,910,100
Aug 04, 202313.9114.0713.8113.8313.4125,707,600
Aug 03, 202313.7313.8913.6213.8013.3826,292,100
Aug 02, 202314.0414.0613.8713.9013.4819,278,000
Aug 01, 202314.3214.3814.1414.1513.7219,540,000
Jul 31, 202314.3914.6614.3814.6314.1822,070,000
Jul 28, 202314.5214.6214.2414.2413.8131,629,500
Jul 27, 202314.9415.0014.7714.7914.3425,218,400
Jul 26, 202315.0415.2614.9215.1014.6420,944,300
Jul 25, 202315.2015.3115.0915.1714.7138,292,200
Jul 24, 202314.2214.8314.2114.7114.2620,954,300
Jul 21, 202314.1314.2614.0514.1913.7612,212,200
Jul 20, 202314.2214.2914.0414.0513.6214,268,900
Jul 19, 202314.0014.1313.9414.0513.6212,094,700
Jul 18, 202314.0214.1913.9514.0313.609,008,400
Jul 17, 202314.0414.1313.8314.0713.6415,263,500
Jul 14, 202314.3514.4114.2014.2913.8517,441,700
Jul 13, 202314.1514.3614.1214.3413.9022,772,300
Jul 12, 202314.0514.1013.9213.9313.5117,232,800
Jul 11, 202313.2513.7813.2513.7213.3038,744,600
Jul 10, 202313.2113.3713.1913.2112.8116,898,100
Jul 07, 202313.2013.4913.1813.4012.9924,673,300
Jul 06, 202313.2913.4313.0913.1712.7723,387,800
Jul 05, 202313.5013.5213.3413.3912.9827,230,000
Jul 03, 202313.6713.8713.6513.7613.3413,970,200
Jun 30, 202313.5913.6013.3913.4213.0117,533,800
Jun 29, 202313.3213.5613.3113.5213.1117,979,100
Jun 28, 202313.6313.6513.3213.3312.9224,680,500
Jun 27, 202314.0014.0713.8413.9113.4915,824,300
Jun 26, 202313.6913.9013.6713.7913.3712,696,000
Jun 23, 202313.7013.7613.5913.7013.2820,914,800
Jun 22, 202314.0714.0713.8513.9113.4926,128,900
Jun 21, 202314.0014.0413.9013.9813.5525,521,500
Jun 20, 202314.2414.2414.0114.0513.6224,522,800
Jun 16, 202314.3314.5514.2814.4414.0020,757,200
Jun 15, 202314.2814.4914.2114.4714.0319,115,600
Jun 14, 202314.2614.3614.0714.2513.8229,902,000
Jun 13, 202314.1014.1313.9013.9013.4822,862,700
Jun 12, 202313.8113.8213.6213.7713.3517,900,600
Jun 09, 202314.1514.2814.0014.0413.6126,761,600
Jun 08, 202314.0414.1013.9214.0913.6615,324,000
Jun 07, 202313.7813.9513.7513.9413.5224,257,200
Jun 06, 202313.7413.9213.7213.7413.3223,116,100
Jun 05, 202313.7813.8113.5413.6113.2018,834,400
Jun 02, 202313.7113.7713.5613.6813.2629,286,200
Jun 01, 202312.8113.1112.7613.0412.6452,730,200
May 31, 202312.6412.7712.5112.6812.2945,251,700
May 30, 202312.9212.9212.5812.7612.3730,416,300
May 26, 202313.2713.3813.1413.2612.8619,326,400
May 25, 202313.0613.0912.8412.8712.4819,233,900
May 24, 202313.2113.2313.0613.1212.7218,926,500
May 23, 202313.5013.5113.3213.3512.9416,843,800
May 22, 202313.8313.8313.6713.6913.2712,969,000
May 19, 202314.0014.0113.8113.8613.4421,901,900
May 18, 202314.0214.1113.8814.0913.6617,361,200
May 17, 202313.9414.2413.9414.1613.7316,908,000
May 16, 202313.9814.0713.6413.6913.2715,386,500
May 15, 202314.0414.1313.9414.0813.6517,708,000
May 12, 202313.6913.9013.6713.7813.3612,430,000
May 11, 202313.5413.7913.4913.7113.2922,353,100
May 10, 202314.2514.2613.8114.0013.5720,195,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...