Canada markets open in 5 hours 26 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.80+0.16 (+1.09%)
At close: 04:00PM EDT
14.86 +0.06 (+0.41%)
After hours: 07:57PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202214.7214.9314.6314.8014.8043,015,600
Oct 04, 202214.5114.7614.3114.6414.6447,389,100
Oct 03, 202213.7314.3013.6814.2514.2547,559,900
Sept 30, 202212.7013.4712.6813.3213.3254,423,700
Sept 29, 202212.6512.7312.4012.6612.6644,001,300
Sept 28, 202212.6712.8812.6312.7712.7736,674,900
Sept 27, 202212.7512.8612.4612.5512.5541,800,300
Sept 26, 202212.7613.0012.5912.5912.5949,602,500
Sept 23, 202213.1613.1712.9013.0413.0455,016,800
Sept 22, 202213.5013.7113.3513.6413.6440,605,200
Sept 21, 202213.5013.5513.1313.1313.1346,328,100
Sept 20, 202213.3413.4813.1313.4013.4042,943,300
Sept 19, 202212.8813.6412.8113.6013.6046,819,400
Sept 16, 202212.7913.0512.6912.9812.9853,300,300
Sept 15, 202212.9313.0912.8413.0513.0543,779,700
Sept 14, 202213.1113.3312.8012.9212.9238,933,900
Sept 13, 202213.4213.7313.1213.1513.1538,521,300
Sept 12, 202213.7113.7913.4913.7813.7832,677,400
Sept 09, 202212.7913.5412.7413.5113.5144,432,700
Sept 08, 202212.3012.4112.1412.3412.3429,064,100
Sept 07, 202212.0012.3411.7212.2712.2723,277,100
Sept 06, 202212.4712.5112.1012.1412.1422,391,100
Sept 02, 202212.2912.4612.0912.1712.1733,698,500
Sept 01, 202212.1812.1911.8212.1512.1537,958,700
Aug 31, 202212.5812.6712.4012.4212.4228,906,000
Aug 30, 202213.1113.1212.5612.6312.6330,417,500
Aug 29, 202213.3113.4213.2013.2513.2529,459,400
Aug 26, 202213.8513.9213.3613.4513.4531,872,300
Aug 25, 202213.3713.5713.2913.5413.5429,504,000
Aug 24, 202213.5413.7513.2313.3113.3130,048,000
Aug 23, 202213.0313.7913.0313.7613.7636,258,500
Aug 22, 202212.8112.9512.6912.7712.7726,755,600
Aug 19, 202212.9412.9812.7412.8812.8832,495,500
Aug 18, 202213.2013.2313.0713.1013.1016,024,600
Aug 17, 202213.1713.3413.0213.2113.2122,116,000
Aug 16, 202213.5613.7313.4513.5813.5823,933,400
Aug 15, 202213.2213.4513.0513.4113.4124,132,300
Aug 12, 202213.4613.6713.3413.6013.6026,451,000
Aug 12, 20220.687 Dividend
Aug 11, 202213.9614.3213.9614.0113.3234,307,200
Aug 10, 202213.9413.9713.6613.7613.0939,669,100
Aug 09, 202213.4213.6513.3713.6212.9523,005,000
Aug 08, 202213.4113.5313.1813.3612.7026,275,900
Aug 05, 202212.9113.2512.8613.2012.5542,928,900
Aug 04, 202212.8113.0512.7112.8612.2338,139,100
Aug 03, 202213.2213.2312.7912.8012.1729,576,100
Aug 02, 202213.0113.4212.7513.3812.7250,187,800
Aug 01, 202213.2613.5313.0813.1412.5032,705,800
Jul 29, 202213.2913.5313.0613.4612.8051,939,200
Jul 28, 202213.7913.9013.4813.6612.9926,124,400
Jul 27, 202213.1613.4913.0113.4812.8227,143,000
Jul 26, 202213.2413.2812.9713.1412.5025,974,200
Jul 25, 202212.9613.1912.9013.1512.5128,741,900
Jul 22, 202212.9613.0212.5512.5911.9724,856,600
Jul 21, 202212.3112.5412.2412.5111.9028,454,000
Jul 20, 202212.3812.4412.2012.4311.8246,438,000
Jul 19, 202212.6812.8712.6212.7012.0827,763,000
Jul 18, 202212.9613.0912.6612.7012.0824,270,100
Jul 15, 202212.4012.6912.2512.6512.0334,693,700
Jul 14, 202212.8512.8612.4012.4911.8850,727,800
Jul 13, 202213.4113.6813.2813.4612.8023,165,900
Jul 12, 202213.2213.4913.1613.3812.7229,222,400
Jul 11, 202213.7313.7513.4813.5012.8441,059,200
Jul 08, 202214.6114.6414.1714.2513.5523,282,800
Jul 07, 202214.4214.6014.3414.4913.7837,720,300
Jul 06, 202213.7813.9013.4513.7913.1126,216,000
Jul 05, 202213.6113.8013.4113.7913.1133,384,700
Jul 01, 202214.2414.3613.7914.1513.4630,589,700
Jun 30, 202214.7214.8614.4914.6313.9137,964,600
Jun 29, 202215.1915.2814.8515.1914.4532,129,200
Jun 28, 202215.2715.3214.9315.0214.2836,743,900
Jun 27, 202214.6715.1114.5614.8814.1533,833,500
Jun 24, 202213.9914.2313.7514.2013.5033,576,700
Jun 23, 202214.7414.7413.8513.9213.2445,103,900
Jun 22, 202214.1914.7314.1514.4813.7746,046,000
Jun 21, 202214.9015.1014.7014.7214.0033,074,200
Jun 17, 202215.2615.3214.7514.9314.2047,767,800
Jun 16, 202215.7115.8415.2815.5214.7627,812,000
Jun 15, 202215.9516.4315.8716.2615.4634,101,800
Jun 14, 202215.9416.0015.6915.8315.0533,275,100
Jun 13, 202216.1516.1915.6015.8915.1146,922,000
Jun 10, 202216.6417.0416.5016.8616.0336,704,100
Jun 09, 202217.5617.5817.0717.0916.2532,471,600
Jun 08, 202218.5418.5917.7517.8917.0131,474,300
Jun 07, 202218.2118.6518.1918.6517.7431,285,800
Jun 06, 202218.7318.7918.4518.5417.6318,063,600
Jun 03, 202218.6218.7318.3718.5417.6325,774,100
Jun 02, 202218.6318.8418.5318.8117.8931,933,900
Jun 01, 202218.1318.4818.0318.3417.4425,323,800
May 31, 202218.3318.4317.8818.0517.1637,288,800
May 27, 202217.8918.1017.8218.0917.2025,798,300
May 26, 202217.2517.7617.2017.6216.7628,617,600
May 25, 202217.2417.6217.2417.4916.6325,884,000
May 24, 202216.9517.4616.8917.4316.5829,740,200
May 23, 202217.2217.4017.0917.2116.3735,745,900
May 20, 202216.6516.7916.4816.7215.9042,818,000
May 19, 202215.9516.3915.9516.2215.4238,464,500
May 18, 202215.7315.8515.5215.6214.8526,267,400
May 17, 202216.3816.4115.8916.1115.3241,171,500
May 16, 202215.6715.9815.6715.8415.0630,722,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...