VALE - Vale S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 202010.0510.2510.0210.1910.1910,475,672
Jun. 01, 20209.849.989.819.849.8426,790,500
May 29, 20209.499.809.399.769.7637,186,400
May 28, 20209.659.669.289.319.3124,760,200
May 27, 20209.329.599.209.579.5728,978,600
May 26, 20209.369.369.049.119.1131,909,200
May 22, 20209.029.158.898.988.9823,412,900
May 21, 20209.279.399.059.139.1334,691,000
May 20, 20209.359.459.189.279.2723,435,300
May 19, 20209.039.198.949.079.0732,715,500
May 18, 20208.949.038.809.019.0135,793,000
May 15, 20208.378.528.238.278.2730,860,000
May 14, 20207.948.277.868.248.2430,912,200
May 13, 20208.338.348.028.188.1827,974,900
May 12, 20208.408.458.098.108.1020,347,500
May 11, 20208.408.508.218.238.2323,699,300
May 08, 20208.158.568.158.528.5227,542,300
May 07, 20207.908.107.887.937.9322,828,200
May 06, 20207.797.887.697.787.7820,273,800
May 05, 20208.058.187.817.817.8117,398,800
May 04, 20207.807.997.767.987.9815,604,500
May 01, 20208.008.047.887.987.9815,991,000
Apr. 30, 20208.428.498.218.258.2525,431,800
Apr. 29, 20208.278.808.258.768.7636,265,100
Apr. 28, 20208.088.187.798.118.1124,653,700
Apr. 27, 20207.907.977.767.887.8826,284,500
Apr. 24, 20207.837.867.367.677.6745,475,600
Apr. 23, 20207.938.227.857.867.8627,748,900
Apr. 22, 20207.858.027.817.977.9721,909,700
Apr. 21, 20207.847.887.607.797.7921,564,500
Apr. 20, 20208.058.147.927.997.9925,888,800
Apr. 17, 20208.288.418.198.368.3618,665,000
Apr. 16, 20208.258.257.978.138.1321,048,400
Apr. 15, 20208.228.348.088.268.2618,345,600
Apr. 14, 20208.808.888.558.598.5920,187,000
Apr. 13, 20208.458.608.348.578.5718,465,100
Apr. 09, 20208.648.778.408.508.5022,372,400
Apr. 08, 20208.368.538.318.448.4419,323,300
Apr. 07, 20208.688.708.338.388.3822,663,200
Apr. 06, 20208.098.277.918.118.1127,421,600
Apr. 03, 20207.978.087.457.587.5828,712,900
Apr. 02, 20208.348.477.938.158.1527,479,500
Apr. 01, 20207.948.407.948.158.1527,309,500
Mar. 31, 20208.228.588.178.298.2934,289,000
Mar. 30, 20208.078.157.878.048.0418,079,900
Mar. 27, 20207.738.157.687.847.8421,021,000
Mar. 26, 20208.328.467.968.328.3225,869,700
Mar. 25, 20207.708.247.508.048.0432,929,700
Mar. 24, 20207.357.617.227.507.5032,700,300
Mar. 23, 20206.696.986.496.586.5832,474,300
Mar. 20, 20207.597.886.876.986.9836,080,700
Mar. 19, 20207.237.586.847.187.1831,102,400
Mar. 18, 20207.528.026.927.407.4050,289,600
Mar. 17, 20208.128.647.718.178.1730,640,800
Mar. 16, 20207.108.337.107.907.9033,107,300
Mar. 13, 20209.059.257.738.708.7056,593,800
Mar. 12, 20207.427.686.617.167.1677,801,900
Mar. 11, 20209.249.478.178.508.5073,917,200
Mar. 10, 20208.819.708.719.409.4071,490,600
Mar. 09, 20208.308.787.857.977.9759,785,500
Mar. 06, 20209.429.899.429.539.5342,161,900
Mar. 05, 202010.2610.289.8810.1210.1259,129,800
Mar. 04, 202010.5110.6810.3210.5610.5646,153,500
Mar. 03, 202010.6110.9110.1510.2210.2264,799,000
Mar. 02, 202010.1110.469.9810.2710.2755,830,000
Feb. 28, 20209.609.849.539.829.8258,968,300
Feb. 27, 20209.8010.169.669.929.9251,568,600
Feb. 26, 202010.3910.5710.1010.1810.1849,291,900
Feb. 25, 202010.6910.8210.2410.3110.3141,068,900
Feb. 24, 202010.9510.9810.4910.5610.5650,569,600
Feb. 21, 202011.4311.4811.2711.4211.4239,728,000
Feb. 20, 202012.0912.1211.8111.8511.8519,394,100
Feb. 19, 202012.0512.1011.9812.0512.0516,228,000
Feb. 18, 202012.0212.1511.9312.0212.0225,402,600
Feb. 14, 202011.9612.0011.7711.8711.8715,698,400
Feb. 13, 202011.9812.0311.8811.9311.9321,709,300
Feb. 12, 202012.2012.2212.1212.1212.1224,756,300
Feb. 11, 202011.9312.0411.9011.9211.9230,155,800
Feb. 10, 202011.7911.8211.5111.6011.6029,912,200
Feb. 07, 202012.2012.2011.9812.0412.0437,275,400
Feb. 06, 202012.6412.6412.3012.4012.4016,383,000
Feb. 05, 202012.5612.5812.4212.4412.4417,816,600
Feb. 04, 202012.2812.3512.2112.2312.2321,074,000
Feb. 03, 202011.8311.9811.8211.9011.9017,943,900
Jan. 31, 202011.7811.8311.5911.7311.7323,213,800
Jan. 30, 202011.8012.0411.6712.0112.0126,128,300
Jan. 29, 202012.1012.1511.9111.9511.9521,947,600
Jan. 28, 202012.2512.3012.0812.1812.1825,003,800
Jan. 27, 202012.0912.1511.9412.0012.0040,353,800
Jan. 24, 202013.1913.2012.7612.8412.8430,560,900
Jan. 23, 202013.1413.3313.0613.3013.3026,282,200
Jan. 22, 202013.3713.4813.3513.4213.4214,244,400
Jan. 21, 202013.5313.5313.1913.2513.2523,668,300
Jan. 17, 202013.4713.6713.3913.6313.6322,030,300
Jan. 16, 202013.2813.2813.1113.1613.1613,701,700
Jan. 15, 202013.4413.4413.1713.2613.2615,928,300
Jan. 14, 202013.4713.5513.3713.4513.4517,567,200
Jan. 13, 202012.9613.4012.9513.3213.3226,080,400
Jan. 10, 202013.0713.1412.9312.9712.9714,055,100
Jan. 09, 202013.1213.1412.9612.9912.9917,937,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...