Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.92-0.07 (-0.54%)
At close: 04:00PM EDT
12.97 +0.05 (+0.39%)
After hours: 06:50PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202412.9013.0612.8112.9212.9222,673,966
May 17, 202412.7413.0112.7012.9912.9926,172,000
May 16, 202412.6812.6912.5512.6612.6618,661,100
May 15, 202412.5112.5712.2612.5612.5627,650,600
May 14, 202412.5612.6212.4612.5612.5615,583,300
May 13, 202412.5912.6712.4812.5712.5718,536,500
May 10, 202412.6312.6512.4312.4412.4416,457,200
May 09, 202412.4012.5912.3712.5812.5822,627,100
May 08, 202412.5012.6212.4612.5512.5518,126,800
May 07, 202412.8012.8812.6912.6912.6924,043,500
May 06, 202412.6612.7312.5912.5912.5917,105,300
May 03, 202412.6512.6712.4512.6112.6123,144,400
May 02, 202412.4512.5612.3412.5212.5227,528,800
May 01, 202412.1912.3812.1012.2012.2014,475,000
Apr 30, 202412.2712.2912.1412.1712.1728,309,500
Apr 29, 202412.3412.5112.3312.4912.4920,450,800
Apr 26, 202412.1812.3512.1612.2812.2821,435,400
Apr 25, 202412.1212.1311.9712.0612.0632,970,900
Apr 24, 202412.4212.4612.2112.3712.3736,338,900
Apr 23, 202412.0512.2911.9612.2112.2131,418,400
Apr 22, 202412.0212.2811.9512.2012.2031,241,100
Apr 19, 202411.8512.2311.8412.1812.1834,855,600
Apr 18, 202411.8911.9711.7411.8411.8425,806,200
Apr 17, 202412.0612.1411.8111.8511.8534,810,500
Apr 16, 202411.6911.7411.5211.6711.6741,041,100
Apr 15, 202412.0312.1411.9512.0012.0032,461,300
Apr 12, 202412.2512.3711.9612.0212.0231,162,500
Apr 11, 202412.1612.2312.0612.1712.1725,353,500
Apr 10, 202412.2212.3512.0812.1512.1528,889,900
Apr 09, 202412.6012.6712.3812.5012.5033,572,500
Apr 08, 202412.0712.5612.0612.5012.5060,994,600
Apr 05, 202411.9511.9511.7311.8011.8023,080,400
Apr 04, 202412.1212.2011.9011.9211.9241,717,900
Apr 03, 202412.1112.1511.9312.0812.0830,003,700
Apr 02, 202412.2112.4112.1912.2712.2733,293,700
Apr 01, 202412.2412.2912.0512.1112.1126,536,600
Mar 28, 202412.0612.1912.0412.1912.1928,231,800
Mar 27, 202411.9712.1911.9612.1712.1722,717,200
Mar 26, 202412.1112.1511.9412.0212.0219,303,100
Mar 25, 202412.2412.3112.1612.1612.1613,617,300
Mar 22, 202412.2912.3312.1812.1812.1812,988,200
Mar 21, 202412.5112.5512.3712.3812.3818,904,100
Mar 20, 202412.2012.4212.1412.3812.3823,566,100
Mar 19, 202412.2912.3212.2112.2112.2122,059,500
Mar 18, 202412.1412.1511.9912.1212.1225,547,700
Mar 15, 202411.9712.0411.8811.9611.9629,461,900
Mar 14, 202412.2412.2612.0512.1112.1130,414,600
Mar 13, 202412.1412.3412.0812.2812.2857,827,200
Mar 12, 202412.4612.5212.1812.2112.2157,921,400
Mar 12, 20240.552 Dividend
Mar 11, 202412.8412.9412.7912.8312.2848,299,300
Mar 08, 202413.3813.4013.1813.1912.6238,455,300
Mar 07, 202413.6513.6813.4613.4912.9122,602,100
Mar 06, 202413.4413.5613.4413.4712.8920,858,000
Mar 05, 202413.3313.3913.2013.2312.6628,324,100
Mar 04, 202413.4813.5213.4013.4412.8614,809,900
Mar 01, 202413.4113.5313.3413.4912.9118,882,100
Feb 29, 202413.4513.5313.3913.4112.8319,589,700
Feb 28, 202413.4913.4913.3413.3712.7921,413,600
Feb 27, 202413.4513.6813.4213.6213.0325,506,300
Feb 26, 202413.2613.2713.0913.1712.6027,558,200
Feb 23, 202413.7513.7613.4513.4712.8927,600,500
Feb 22, 202413.5813.6213.4813.5112.9333,413,100
Feb 21, 202413.4113.5213.3813.4312.8518,448,200
Feb 20, 202413.4413.4413.2013.3712.7939,600,300
Feb 16, 202413.3713.7713.3613.6313.0434,096,900
Feb 15, 202413.1713.2413.1413.2312.6618,601,300
Feb 14, 202413.2713.4413.1713.2512.6820,104,500
Feb 13, 202413.3113.3513.0613.1612.5916,482,200
Feb 12, 202413.2913.5713.2313.4312.8515,738,500
Feb 09, 202413.2613.3313.1513.2612.6917,703,500
Feb 08, 202413.4413.4413.2213.2712.7030,311,000
Feb 07, 202413.4313.5113.3913.4912.9118,090,300
Feb 06, 202413.3513.4713.3313.4112.8323,668,400
Feb 05, 202413.2013.2013.0313.1412.5727,078,900
Feb 02, 202413.4813.5013.2713.2912.7225,213,800
Feb 01, 202413.6413.8013.6113.7213.1315,902,100
Jan 31, 202413.7913.8913.6713.6913.1023,886,100
Jan 30, 202413.8413.9613.6313.8913.2924,436,400
Jan 29, 202413.9714.0013.8313.9913.3915,742,100
Jan 26, 202413.9414.2113.9214.1713.5622,598,700
Jan 25, 202414.1814.2713.6813.8513.2546,467,900
Jan 24, 202414.4014.4714.1514.1713.5630,016,800
Jan 23, 202413.9214.0613.8614.0313.4335,572,600
Jan 22, 202413.5513.7413.5313.6213.0330,192,900
Jan 19, 202413.9313.9713.7913.8013.2143,415,900
Jan 18, 202414.1214.1414.0114.0413.4426,767,400
Jan 17, 202414.1114.1813.9914.0613.4628,028,800
Jan 16, 202414.5014.5414.2514.3113.6927,908,400
Jan 12, 202414.9515.0214.7314.7714.1315,322,900
Jan 11, 202414.8914.9314.7314.8814.2420,917,800
Jan 10, 202414.7614.8014.6914.7714.1316,025,000
Jan 09, 202415.0315.0714.9014.9314.2913,918,600
Jan 08, 202415.1215.3015.0515.2714.6113,374,700
Jan 05, 202415.2615.4015.2015.3014.6414,499,600
Jan 04, 202415.4415.5215.3515.4314.7717,245,100
Jan 03, 202415.4415.6615.4215.6214.9515,678,800
Jan 02, 202415.8815.9915.5815.7115.0315,975,000
Dec 29, 202315.8115.8715.6815.8615.189,238,200
Dec 28, 202315.9416.0215.8915.8915.219,426,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...