Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.73-0.26 (-2.00%)
At close: 04:00PM EST
12.76 +0.03 (+0.24%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202113.0213.1812.5212.7312.7343,837,600
Dec. 02, 202112.5413.0412.5012.9912.9944,968,100
Dec. 01, 202112.6912.8112.2412.2512.2535,263,600
Nov. 30, 202112.6612.8112.2112.3712.3737,493,900
Nov. 29, 202112.6412.6612.3512.4412.4425,153,400
Nov. 26, 202112.2012.4512.1112.3712.3723,473,100
Nov. 24, 202112.5612.7412.4812.7112.7127,093,600
Nov. 23, 202112.5312.5712.2712.4912.4937,292,000
Nov. 22, 202111.9112.4111.8612.2412.2444,316,000
Nov. 19, 202111.5111.7111.4211.4511.4538,621,700
Nov. 18, 202111.4411.6011.1611.2711.2762,513,300
Nov. 17, 202112.1712.2811.8011.8111.8136,291,200
Nov. 16, 202112.3912.4012.0712.1112.1124,919,800
Nov. 15, 202112.5712.5912.3212.3312.3315,201,600
Nov. 12, 202112.5112.8912.4512.5512.5532,548,800
Nov. 11, 202112.6612.8312.5512.6512.6542,531,700
Nov. 10, 202111.9912.1511.9211.9811.9842,798,600
Nov. 09, 202112.1812.2811.8912.1112.1144,061,100
Nov. 08, 202111.7312.3411.7112.2312.2355,868,000
Nov. 05, 202111.8411.8711.5911.6111.6154,840,200
Nov. 04, 202111.9912.1011.7511.7911.7952,008,600
Nov. 03, 202112.3112.3411.9612.0512.0584,904,900
Nov. 02, 202112.5012.6312.1612.3112.3156,967,600
Nov. 01, 202112.7312.8912.6012.8812.8824,803,500
Oct. 29, 202112.8712.9812.6312.7312.7339,762,700
Oct. 28, 202113.3013.3813.1413.2013.2033,663,100
Oct. 27, 202113.7413.7913.4013.4713.4732,442,400
Oct. 26, 202113.8213.8813.6513.7913.7917,550,000
Oct. 25, 202113.7314.0213.6513.9013.9022,458,500
Oct. 22, 202113.3813.6413.2113.5213.5242,785,900
Oct. 21, 202113.2613.3812.8813.3413.3475,025,000
Oct. 20, 202113.9114.1013.7713.8513.8544,766,900
Oct. 19, 202114.4614.4814.1014.2114.2128,358,300
Oct. 18, 202114.4614.6114.2114.6014.6031,198,900
Oct. 15, 202114.5614.9414.5414.7814.7822,289,800
Oct. 14, 202114.5414.6414.3914.4614.4628,393,600
Oct. 13, 202114.4014.5214.2614.4214.4226,261,800
Oct. 12, 202114.7114.8014.5914.6914.6913,992,400
Oct. 11, 202115.0015.1014.6214.7514.7535,259,000
Oct. 08, 202114.7714.8514.4614.5714.5728,074,700
Oct. 07, 202114.2114.6014.1814.4614.4635,423,400
Oct. 06, 202113.5614.1213.5114.0414.0431,006,800
Oct. 05, 202113.9013.9813.7113.7413.7435,044,300
Oct. 04, 202114.0814.2113.8613.8913.8934,494,000
Oct. 01, 202114.2914.3714.0114.2014.2025,893,100
Sep. 30, 202114.3014.4113.9313.9513.9542,957,800
Sep. 29, 202113.9614.2313.7513.9713.9744,462,700
Sep. 28, 202114.3814.4113.7613.8013.8041,274,000
Sep. 27, 202114.5614.8414.2014.5414.5455,514,900
Sep. 24, 202114.5614.7614.4014.4914.4935,663,800
Sep. 23, 202114.7615.1914.6614.8214.8249,957,700
Sep. 23, 20211.559 Dividend
Sep. 22, 202116.8516.9216.3216.4214.8653,406,800
Sep. 21, 202115.7715.9915.4715.8814.3733,936,700
Sep. 20, 202115.7115.8015.1215.6614.1769,326,400
Sep. 17, 202116.5416.5615.9416.3114.7658,015,900
Sep. 16, 202117.0217.1316.6916.7215.1341,691,100
Sep. 15, 202117.7117.9517.4417.6215.9527,295,200
Sep. 14, 202118.2818.2817.7317.8316.1428,829,000
Sep. 13, 202118.1718.2017.9818.0916.3721,016,500
Sep. 10, 202118.2518.4518.0218.0316.3229,845,200
Sep. 09, 202118.0418.2217.5718.0516.3444,470,800
Sep. 08, 202118.3618.3617.9317.9816.2733,248,600
Sep. 07, 202118.9819.0518.7118.7116.9314,956,400
Sep. 03, 202119.3219.3719.0319.0817.2720,575,400
Sep. 02, 202119.1419.3618.9319.0717.2619,720,400
Sep. 01, 202118.6419.2518.5819.0817.2721,833,900
Aug. 31, 202119.2119.2218.9319.0717.2622,341,700
Aug. 30, 202119.4019.4919.1819.3217.4915,768,400
Aug. 27, 202118.9819.4718.9619.4417.5915,284,200
Aug. 26, 202118.8319.0918.7018.7716.9914,722,900
Aug. 25, 202118.8719.1318.7219.0817.2717,660,600
Aug. 24, 202118.7019.2018.6318.9217.1242,029,000
Aug. 23, 202118.1018.1617.8917.9116.2128,666,100
Aug. 20, 202118.0518.3317.9718.2316.5030,244,000
Aug. 19, 202118.3418.4218.0018.0616.3557,005,800
Aug. 18, 202119.8119.9519.3019.3117.4839,041,200
Aug. 17, 202120.7020.7320.0320.3318.4025,808,200
Aug. 16, 202120.4220.7120.1820.6318.6720,530,000
Aug. 13, 202120.8520.8820.5420.6418.6815,918,500
Aug. 12, 202121.0021.0920.8420.8818.9016,958,200
Aug. 11, 202121.2121.3320.9421.0319.0313,997,900
Aug. 10, 202120.8721.3620.8621.1619.1517,605,000
Aug. 09, 202120.6720.9520.4420.8418.8616,929,400
Aug. 06, 202121.2121.2520.9120.9418.9522,706,500
Aug. 05, 202121.2821.3720.9020.9818.9933,534,000
Aug. 04, 202121.7121.8921.4921.6919.6330,837,700
Aug. 03, 202121.1521.7720.9221.7419.6835,585,800
Aug. 02, 202121.5121.7621.2021.2119.2025,974,900
Jul. 30, 202122.0722.1220.9721.0219.0241,707,100
Jul. 29, 202123.0523.1522.6822.8720.7030,116,800
Jul. 28, 202122.4523.0322.4122.9420.7623,867,000
Jul. 27, 202122.2622.4122.0322.1720.0718,721,800
Jul. 26, 202122.1422.6222.1122.5420.4016,925,600
Jul. 23, 202122.1522.1721.7521.9519.8719,138,100
Jul. 22, 202121.9722.0621.6421.9419.8613,670,100
Jul. 21, 202121.6322.1321.5722.0519.9618,644,200
Jul. 20, 202121.1521.7220.8621.6319.5820,235,500
Jul. 19, 202121.5621.6121.1421.3519.3226,132,700
Jul. 16, 202122.6622.6622.0622.0719.9722,619,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...