Canada Markets open in 6 hrs 33 mins

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.72+0.50 (+3.08%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202217.2217.4017.0917.2117.2135,744,700
May 20, 202216.6516.7916.4816.7216.7242,814,600
May 19, 202215.9516.3915.9516.2216.2238,464,500
May 18, 202215.7315.8515.5215.6215.6226,267,400
May 17, 202216.3816.4115.8916.1116.1141,171,500
May 16, 202215.6715.9815.6715.8415.8430,722,500
May 13, 202215.1915.5815.1415.4215.4225,379,600
May 12, 202214.8415.2114.6415.1515.1536,213,900
May 11, 202215.2715.6415.1815.2415.2441,159,800
May 10, 202215.0015.0414.5214.7014.7035,022,300
May 09, 202215.1015.2314.7714.8114.8144,222,100
May 06, 202215.7316.0415.3515.7215.7241,883,100
May 05, 202216.5216.5415.6816.0116.0138,963,800
May 04, 202216.2416.6515.8916.6016.6051,393,500
May 03, 202216.5816.8416.4816.6416.6431,293,600
May 02, 202216.4616.5116.0016.3916.3940,078,300
Apr 29, 202217.5717.7616.8716.8916.8947,736,600
Apr 28, 202216.4017.1516.2217.0017.0046,759,200
Apr 27, 202216.1216.5615.9516.4016.4060,351,400
Apr 26, 202215.9215.9815.5715.6115.6148,071,200
Apr 25, 202216.1416.3015.7016.1816.1856,363,600
Apr 22, 202217.6617.6616.6116.7016.7044,664,600
Apr 21, 202218.3418.3617.4417.6517.6528,050,000
Apr 20, 202218.4718.5718.0818.4518.4536,712,300
Apr 19, 202218.8919.0518.5518.7518.7532,522,200
Apr 18, 202219.3919.5019.2419.3319.3319,069,600
Apr 14, 202219.7019.7019.2919.4819.4825,599,100
Apr 13, 202219.9120.0519.7519.9119.9128,994,800
Apr 12, 202220.5020.5519.8919.9319.9321,619,300
Apr 11, 202220.0020.1719.7620.0120.0128,814,000
Apr 08, 202220.4220.4719.9220.1020.1034,815,200
Apr 07, 202220.2320.5920.1020.4820.4823,755,100
Apr 06, 202220.3620.5920.1620.4820.4831,305,000
Apr 05, 202220.8921.0920.2720.3320.3345,892,400
Apr 04, 202221.0921.2921.0421.2321.2330,119,400
Apr 01, 202220.3920.8320.3620.8320.8328,897,800
Mar 31, 202220.2220.4019.9619.9919.9929,515,000
Mar 30, 202220.1720.3019.9720.0320.0335,389,300
Mar 29, 202219.7519.9519.5419.9519.9527,429,800
Mar 28, 202219.8520.0619.4719.9719.9725,124,400
Mar 25, 202220.2020.2519.7419.9419.9427,451,000
Mar 24, 202219.8020.2319.7720.0220.0228,676,600
Mar 23, 202219.8720.2419.8319.9319.9331,530,900
Mar 22, 202219.8919.9019.4219.5619.5635,086,200
Mar 21, 202219.6320.1019.5719.9419.9435,748,200
Mar 18, 202218.5519.0818.4519.0619.0632,235,000
Mar 17, 202218.2518.8018.1218.7018.7041,943,900
Mar 16, 202217.9117.9617.3417.7517.7553,546,400
Mar 15, 202217.2817.4016.9517.2417.2465,998,600
Mar 14, 202218.6118.6917.7917.8017.8050,674,400
Mar 11, 202219.4019.5819.0619.0719.0731,342,900
Mar 10, 202218.6619.3418.6219.3119.3146,070,300
Mar 09, 202218.7218.8618.4218.7218.7262,036,300
Mar 08, 202220.4720.4719.6719.8219.8263,201,200
Mar 07, 202220.7620.9620.4020.6020.6051,694,500
Mar 04, 202219.4520.1619.3020.1520.1528,813,300
Mar 03, 202219.9820.1219.6619.8419.8439,768,400
Mar 02, 202219.1219.5018.7319.4719.4748,983,100
Mar 01, 202218.5619.4618.5618.8618.8649,064,600
Feb 28, 202217.6018.5017.6018.4918.4935,627,200
Feb 25, 202216.7317.9016.7217.8217.8242,396,700
Feb 24, 202216.4417.1716.2917.0717.0753,693,900
Feb 23, 202217.1217.3216.9917.2717.2730,476,300
Feb 22, 202216.9217.2616.8917.1817.1834,551,700
Feb 18, 202216.8716.8716.6116.6416.6426,247,500
Feb 17, 202217.0817.1316.4616.6016.6038,657,400
Feb 16, 202217.3417.5117.2517.4417.4420,295,800
Feb 15, 202217.2417.2716.8317.1417.1435,562,100
Feb 14, 202217.6017.6117.3617.4917.4924,138,500
Feb 11, 202217.6317.9317.4817.5417.5438,011,300
Feb 10, 202217.7118.1517.6817.8517.8555,181,900
Feb 09, 202217.1317.5417.1117.5117.5136,936,500
Feb 08, 202217.1217.4417.0917.4317.4336,637,900
Feb 07, 202216.8017.2216.6917.1717.1734,645,300
Feb 04, 202216.1716.6016.1116.5516.5530,025,300
Feb 03, 202216.1916.4516.1416.1516.1522,268,000
Feb 02, 202216.0716.3815.9816.3516.3526,142,100
Feb 01, 202215.5016.2015.4916.1816.1835,334,500
Jan 31, 202215.3615.5015.1715.1815.1840,405,400
Jan 28, 202215.8715.9515.3615.5815.5842,797,600
Jan 27, 202215.7915.8815.3615.5715.5734,056,100
Jan 26, 202215.8515.8515.3815.5315.5337,747,800
Jan 25, 202215.4415.5915.1215.4815.4826,965,000
Jan 24, 202215.1915.3514.9315.3115.3150,534,100
Jan 21, 202215.9315.9715.4815.6015.6045,786,200
Jan 20, 202216.3716.4015.9415.9915.9935,470,000
Jan 19, 202216.1416.3116.0316.1816.1836,933,100
Jan 18, 202215.5315.7615.3615.5115.5130,724,100
Jan 14, 202215.0615.4415.0315.3815.3825,261,600
Jan 13, 202215.3615.5415.2115.3015.3032,193,900
Jan 12, 202215.5015.6015.3215.5515.5531,876,700
Jan 11, 202214.8815.2514.8315.2415.2431,868,700
Jan 10, 202214.8514.8814.5314.6514.6527,748,400
Jan 07, 202214.1114.8314.1114.8114.8145,638,800
Jan 06, 202213.9814.1413.8714.0114.0129,066,000
Jan 05, 202213.6813.9313.5913.6613.6658,210,800
Jan 04, 202213.8413.8713.5413.5513.5541,351,400
Jan 03, 202214.0914.1313.8113.8113.8120,177,800
Dec 31, 202114.0514.0913.8714.0214.0211,319,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...