VALE - Vale S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 201911.5311.5911.4111.4411.4418,703,300
Oct. 14, 201911.5911.6211.4911.5811.5812,863,900
Oct. 11, 201911.6911.9011.6711.8111.8123,397,600
Oct. 10, 201911.1811.5211.1811.4211.4222,547,700
Oct. 09, 201911.1911.2010.9911.1111.1112,151,800
Oct. 08, 201911.1811.2211.0411.0511.0519,897,800
Oct. 07, 201911.4411.5211.2111.2411.2412,404,600
Oct. 04, 201911.2511.4711.2411.4511.4521,606,900
Oct. 03, 201910.9011.1710.7311.0611.0626,433,700
Oct. 02, 201911.1611.2210.8510.8710.8735,259,100
Oct. 01, 201911.4311.6611.4111.4511.4518,367,200
Sep. 30, 201911.3211.5311.2911.5011.5012,819,500
Sep. 27, 201911.5411.5911.3411.4311.4313,501,100
Sep. 26, 201911.5711.5711.3811.4411.4414,592,600
Sep. 25, 201911.1911.4911.1311.4711.4716,306,100
Sep. 24, 201911.3911.4011.1711.2111.2115,789,100
Sep. 23, 201911.5111.6211.4511.4711.4716,533,300
Sep. 20, 201911.6011.6911.4711.5811.5814,515,800
Sep. 19, 201911.6111.7111.5511.5811.5813,662,100
Sep. 18, 201911.8611.9411.6311.7711.7715,287,400
Sep. 17, 201911.7111.9711.6811.9311.9313,757,100
Sep. 16, 201911.9011.9811.7911.8711.8718,225,800
Sep. 13, 201912.3612.3812.1212.1512.1524,857,400
Sep. 12, 201912.0612.2111.9512.1712.1730,558,400
Sep. 11, 201911.7811.9411.6411.8111.8120,107,500
Sep. 10, 201911.5111.8011.4411.7311.7320,728,700
Sep. 09, 201911.3411.6111.3311.6111.6118,956,800
Sep. 06, 201911.3011.4411.3011.3411.3416,838,300
Sep. 05, 201911.4611.5211.3011.3311.3316,574,600
Sep. 04, 201911.1711.2611.1211.2411.2417,011,500
Sep. 03, 201910.9311.0410.8310.9110.9116,612,800
Aug. 30, 201911.0411.1510.9111.0011.0029,954,000
Aug. 29, 201910.5710.8310.5310.7210.7220,135,700
Aug. 28, 201910.3910.5910.3010.4310.4312,539,100
Aug. 27, 201910.3010.5510.2810.3310.3321,225,400
Aug. 26, 201910.4810.5010.2010.2810.2815,253,000
Aug. 23, 201910.7510.9110.3910.4610.4624,437,000
Aug. 22, 201910.8710.9410.6910.7710.7716,527,400
Aug. 21, 201910.6910.9910.6710.8610.8619,556,800
Aug. 20, 201910.6110.9810.6010.7910.7918,706,600
Aug. 19, 201911.0311.0510.5910.6810.6821,986,500
Aug. 16, 201911.0511.1110.8410.8810.8816,612,100
Aug. 15, 201911.0711.1010.6810.9710.9720,501,500
Aug. 14, 201911.3511.3511.0511.0611.0624,040,000
Aug. 13, 201911.3111.8011.2711.7011.7027,767,200
Aug. 12, 201911.2511.4411.1911.3011.3013,687,700
Aug. 09, 201911.8111.8611.5111.5511.5519,123,500
Aug. 08, 201911.9212.0111.8711.9711.9720,536,400
Aug. 07, 201911.4811.6511.3911.6411.6421,091,300
Aug. 06, 201911.8111.8411.5911.7511.7521,088,000
Aug. 05, 201911.7211.7411.5011.5611.5627,417,500
Aug. 02, 201912.3412.4212.1912.2812.2819,317,000
Aug. 01, 201912.7312.8412.4912.5212.5229,837,000
Jul. 31, 201913.2513.3112.8512.9912.9927,454,600
Jul. 30, 201913.2813.2913.1413.1613.1620,709,700
Jul. 29, 201913.1913.2513.0813.2413.2417,826,100
Jul. 26, 201913.4713.4713.2513.2713.2712,055,500
Jul. 25, 201913.3213.4013.1613.2613.2614,773,400
Jul. 24, 201913.5013.5213.3713.4213.4218,275,500
Jul. 23, 201913.8813.8913.6613.6913.6914,990,700
Jul. 22, 201914.0114.0513.8013.9213.9212,646,500
Jul. 19, 201914.1514.1913.9814.0414.0411,851,100
Jul. 18, 201913.9514.0813.8814.0114.0115,911,500
Jul. 17, 201914.0314.0313.8913.9513.9513,012,100
Jul. 16, 201914.0414.1814.0114.0314.0314,536,800
Jul. 15, 201913.9914.0913.9214.0014.0015,898,500
Jul. 12, 201913.9914.0013.7813.8013.8015,585,100
Jul. 11, 201913.8513.9713.7113.8413.8419,754,800
Jul. 10, 201913.6413.9313.6113.8113.8130,888,800
Jul. 09, 201913.0313.4713.0313.3613.3614,378,700
Jul. 08, 201913.2713.5213.2113.3013.3018,994,600
Jul. 05, 201913.0913.1312.9213.1213.1228,408,000
Jul. 03, 201913.3013.4813.2313.3713.3716,019,700
Jul. 02, 201913.8113.8813.0213.2913.2938,848,700
Jul. 01, 201913.9614.0213.8713.9313.9325,215,500
Jun. 28, 201913.5713.5813.4113.4413.4413,853,000
Jun. 27, 201913.4313.5213.2813.4313.4312,291,500
Jun. 26, 201913.4513.5113.3013.4413.4411,992,000
Jun. 25, 201913.5813.6513.2813.3313.3315,995,700
Jun. 24, 201913.5913.6913.5413.6413.6410,638,600
Jun. 21, 201913.6213.7613.5313.5313.5319,521,300
Jun. 20, 201913.8214.0013.6513.7113.7114,594,600
Jun. 19, 201913.5413.6013.3313.5413.5427,063,500
Jun. 18, 201913.2413.5413.1713.4613.4621,125,500
Jun. 17, 201913.1213.1412.8312.8712.8713,722,900
Jun. 14, 201913.3113.3313.0513.1213.1217,962,200
Jun. 13, 201913.4913.5713.3413.4313.4319,151,600
Jun. 12, 201913.3613.4413.1513.2313.2322,120,500
Jun. 11, 201912.9113.3112.8713.2613.2644,946,800
Jun. 10, 201912.5812.6312.4012.4212.4221,973,200
Jun. 07, 201912.4812.6612.4412.5312.5316,036,300
Jun. 06, 201912.5112.5912.4012.5312.5313,842,100
Jun. 05, 201912.6312.6612.2812.4112.4114,184,800
Jun. 04, 201912.6212.6612.4412.6412.6421,207,000
Jun. 03, 201912.5512.6112.3712.4812.4819,101,800
May 31, 201912.3712.9612.3412.4712.4728,326,100
May 30, 201912.4612.6012.4212.5312.5314,263,900
May 29, 201912.3212.4812.2512.4612.4620,874,900
May 28, 201912.4312.6312.3612.4012.4028,428,000
May 24, 201912.1212.2012.0212.0212.0228,916,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...