Canada markets open in 3 hours 3 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.66-0.79 (-4.28%)
At close: 04:00PM EST
17.75 +0.09 (+0.51%)
Pre-Market: 05:29AM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202318.3118.3117.6017.6617.6627,021,200
Feb 01, 202318.1718.5417.9418.4518.4522,991,100
Jan 31, 202318.5618.6918.4218.6818.6814,280,200
Jan 30, 202318.6518.7518.4018.5118.5118,578,900
Jan 27, 202319.0619.1118.6018.6618.6626,477,100
Jan 26, 202319.0519.3119.0019.3019.3020,958,000
Jan 25, 202318.5418.9518.5018.9118.9115,963,900
Jan 24, 202318.0818.5418.0618.5218.5213,737,700
Jan 23, 202318.0318.2017.9718.1318.1311,139,600
Jan 20, 202318.0518.1818.0018.1218.1220,681,300
Jan 19, 202318.0418.2017.9218.0718.0720,044,300
Jan 18, 202318.4118.4818.0318.0518.0519,427,800
Jan 17, 202318.1418.1917.9418.0018.0023,675,800
Jan 13, 202318.2618.4918.2518.4318.4316,543,700
Jan 12, 202318.1918.4917.9918.3818.3817,878,300
Jan 11, 202318.0618.0917.8017.9017.9021,824,200
Jan 10, 202317.8018.0417.7617.9617.9628,056,900
Jan 09, 202317.4617.6417.3217.5217.5222,693,900
Jan 06, 202317.3917.6817.1917.6617.6631,227,900
Jan 05, 202316.5817.1016.5517.0917.0928,418,500
Jan 04, 202316.2316.5516.0516.5516.5534,623,700
Jan 03, 202316.6516.7216.3016.3516.3525,585,700
Dec 30, 202216.8317.1016.7316.9716.9716,453,600
Dec 29, 202217.1517.2316.8516.8816.8819,336,000
Dec 28, 202217.0817.1616.8316.9216.9221,807,400
Dec 27, 202216.6416.9516.6216.8816.8819,991,100
Dec 23, 202216.5116.7916.5016.6916.6913,416,000
Dec 22, 202216.5316.6116.3016.5416.5417,452,500
Dec 21, 202216.5116.7416.4316.5916.5927,809,300
Dec 20, 202216.4416.6916.3916.4416.4416,416,900
Dec 19, 202215.9316.1315.8516.1016.1020,805,200
Dec 16, 202216.1216.3015.9516.0716.0724,389,300
Dec 15, 202216.3816.6416.2316.4016.4028,607,900
Dec 14, 202216.1816.4916.1016.4116.4126,603,700
Dec 13, 202216.4116.5616.1116.1816.1839,242,400
Dec 13, 20220.056 Dividend
Dec 12, 202216.3716.4215.9216.2316.1742,406,200
Dec 09, 202216.7917.0916.7016.9416.8840,815,400
Dec 08, 202216.6216.7516.4016.4316.3721,012,500
Dec 07, 202216.3116.3116.0016.1716.1137,540,200
Dec 06, 202216.7116.9416.5616.7616.7023,256,100
Dec 05, 202216.6816.8516.3916.4616.4039,078,100
Dec 02, 202216.4916.8316.4616.7216.6632,911,100
Dec 01, 202216.4516.6816.2716.6416.5833,043,800
Nov 30, 202216.2016.6216.2016.5016.4434,378,400
Nov 29, 202215.8116.2015.8116.0916.0335,717,100
Nov 28, 202215.0215.2714.9615.1715.1223,125,400
Nov 25, 202215.2915.4215.0215.1215.0711,023,100
Nov 23, 202214.9515.1514.7915.1215.0722,711,000
Nov 22, 202215.0715.2314.7514.8914.8438,071,400
Nov 21, 202214.9315.0614.6315.0414.9919,853,500
Nov 18, 202215.2915.3315.0015.0715.0238,862,800
Nov 17, 202214.8915.3314.7615.3315.2824,906,500
Nov 16, 202215.6715.8415.1315.2215.1730,932,900
Nov 15, 202215.9315.9815.6015.8115.7624,265,900
Nov 14, 202215.3015.9315.3015.7115.6639,393,900
Nov 11, 202214.4815.5314.4415.4515.4063,743,900
Nov 10, 202214.0414.1613.6413.8513.8044,423,200
Nov 09, 202214.2814.5313.9714.0714.0229,424,300
Nov 08, 202214.1614.5714.0514.4214.3741,753,700
Nov 07, 202214.2814.3313.8813.9013.8531,237,600
Nov 04, 202214.1314.5713.9914.3914.3483,276,300
Nov 03, 202213.0313.1812.8113.1113.0637,888,900
Nov 02, 202213.3013.4012.7512.7712.7348,757,400
Nov 01, 202213.4113.7613.2913.4313.3865,489,000
Oct 31, 202212.6013.2412.5712.9412.9074,676,700
Oct 28, 202212.7512.9012.4712.6412.6072,168,900
Oct 27, 202213.3013.6713.0513.3713.3266,526,000
Oct 26, 202213.4614.0213.4513.7413.6963,550,800
Oct 25, 202213.3313.7813.3013.5513.5063,760,500
Oct 24, 202213.9213.9413.4213.5013.4571,835,300
Oct 21, 202213.7014.4313.6114.3314.2865,200,700
Oct 20, 202213.4114.0413.3613.7413.6946,895,600
Oct 19, 202213.5613.6613.3413.4513.4039,920,400
Oct 18, 202213.6713.7913.3213.6413.5943,325,900
Oct 17, 202213.2513.5013.1813.2813.2343,260,000
Oct 14, 202213.7013.7013.0313.0713.0241,714,400
Oct 13, 202213.4113.8813.2713.6713.6245,623,800
Oct 12, 202213.7713.9213.6213.6613.6129,629,300
Oct 11, 202213.8514.1913.7913.8513.8041,128,800
Oct 10, 202214.5414.5414.0514.0914.0448,196,300
Oct 07, 202214.6415.1914.3514.4214.3782,941,000
Oct 06, 202214.6314.8814.3814.5114.4637,758,200
Oct 05, 202214.7214.9314.6314.8014.7543,026,000
Oct 04, 202214.5114.7614.3114.6414.5947,389,100
Oct 03, 202213.7314.3013.6814.2514.2047,559,900
Sept 30, 202212.7013.4712.6813.3213.2754,426,300
Sept 29, 202212.6512.7312.4012.6612.6244,001,300
Sept 28, 202212.6712.8812.6312.7712.7336,674,900
Sept 27, 202212.7512.8612.4612.5512.5141,800,300
Sept 26, 202212.7613.0012.5912.5912.5549,602,500
Sept 23, 202213.1613.1712.9013.0413.0055,022,900
Sept 22, 202213.5013.7113.3513.6413.5940,605,200
Sept 21, 202213.5013.5513.1313.1313.0846,328,100
Sept 20, 202213.3413.4813.1313.4013.3542,943,300
Sept 19, 202212.8813.6412.8113.6013.5546,819,400
Sept 16, 202212.7913.0512.6912.9812.9453,303,800
Sept 15, 202212.9313.0912.8413.0513.0043,779,700
Sept 14, 202213.1113.3312.8012.9212.8838,933,900
Sept 13, 202213.4213.7313.1213.1513.1038,521,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...