VALE - Vale S.A.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202313.7813.9513.7513.9413.9424,255,300
Jun 06, 202313.7413.9213.7213.7413.7423,116,100
Jun 05, 202313.7813.8113.5413.6113.6118,834,400
Jun 02, 202313.7113.7713.5613.6813.6829,286,200
Jun 01, 202312.8113.1112.7613.0413.0452,730,200
May 31, 202312.6412.7712.5112.6812.6845,251,700
May 30, 202312.9212.9212.5812.7612.7630,416,300
May 26, 202313.2713.3813.1413.2613.2619,326,400
May 25, 202313.0613.0912.8412.8712.8719,233,900
May 24, 202313.2113.2313.0613.1213.1218,926,500
May 23, 202313.5013.5113.3213.3513.3516,843,800
May 22, 202313.8313.8313.6713.6913.6912,969,000
May 19, 202314.0014.0113.8113.8613.8621,901,900
May 18, 202314.0214.1113.8814.0914.0917,361,200
May 17, 202313.9414.2413.9414.1614.1616,908,000
May 16, 202313.9814.0713.6413.6913.6915,386,500
May 15, 202314.0414.1313.9414.0814.0817,708,000
May 12, 202313.6913.9013.6713.7813.7812,430,000
May 11, 202313.5413.7913.4913.7113.7122,353,100
May 10, 202314.2514.2613.8114.0014.0020,195,600
May 09, 202313.7314.1813.7014.1014.1019,581,700
May 08, 202314.2414.2913.9013.9013.9019,175,600
May 05, 202313.5614.0213.5613.9013.9022,991,900
May 04, 202313.7013.7113.2513.3613.3628,492,800
May 03, 202313.8313.9513.6613.7913.7918,395,100
May 02, 202314.1714.1813.7113.7713.7722,693,000
May 01, 202314.3714.4314.0614.2014.209,671,100
Apr 28, 202314.2614.4414.1914.4114.4120,750,900
Apr 27, 202313.8214.3713.7814.3314.3329,285,800
Apr 26, 202313.9514.0713.8613.8913.8923,793,800
Apr 25, 202313.9013.9113.7013.7613.7630,400,000
Apr 24, 202314.2214.2914.1114.1414.1430,417,100
Apr 21, 202314.4914.5013.9514.2714.2727,422,700
Apr 20, 202314.9715.0814.7014.7214.7241,347,200
Apr 19, 202315.2115.2114.8014.9714.9739,371,700
Apr 18, 202315.5915.8415.5315.7715.7717,204,500
Apr 17, 202316.1916.2415.6715.6815.6828,957,500
Apr 14, 202315.7816.0915.7515.9615.9621,427,400
Apr 13, 202316.2316.4016.0016.0516.0517,744,300
Apr 12, 202316.6016.6016.2116.2416.2422,059,100
Apr 11, 202315.9916.5615.9916.4216.4231,304,500
Apr 10, 202315.2415.4015.2115.3715.3711,192,900
Apr 06, 202315.1415.1714.9815.1015.1015,408,600
Apr 05, 202315.2515.2915.0015.1815.1832,733,900
Apr 04, 202315.6415.6815.2415.2515.2526,787,600
Apr 03, 202315.6815.8015.6415.7515.7512,833,500
Mar 31, 202316.0816.1615.7215.7815.7824,061,300
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, 202315.8115.8515.6415.7915.7933,414,600
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, 202316.3916.6416.1116.2015.8418,617,300
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, 202317.1917.2517.0617.1116.7340,047,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...