Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,305.20 +2.01 (+0.06%) Nikkei
38,768.34 +532.27 (+1.39%) Hang Seng
18,420.38 -157.92 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,421.10 -665.00 (-1.04%) CMC Crypto 200
1,363.97 +51.34 (+3.91%)
Vale S.A. (VALE.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7,126.00 | 7,126.00 | 6,940.00 | 6,954.50 | 6,954.50 | 15,479 |
| 03 May 2024 | 7,035.00 | 7,089.50 | 6,955.50 | 7,071.00 | 7,071.00 | 48,134 |
| 02 May 2024 | 6,764.00 | 7,037.00 | 6,758.00 | 7,031.00 | 7,031.00 | 50,288 |
| 30 Apr 2024 | 6,752.50 | 6,752.50 | 6,639.00 | 6,659.00 | 6,659.00 | 20,196 |
| 29 Apr 2024 | 6,700.00 | 6,845.00 | 6,678.50 | 6,834.00 | 6,834.00 | 31,099 |
| 26 Apr 2024 | 6,582.50 | 6,708.50 | 6,580.50 | 6,678.50 | 6,678.50 | 37,128 |
| 25 Apr 2024 | 6,439.50 | 6,523.50 | 6,329.00 | 6,493.50 | 6,493.50 | 17,361 |
| 24 Apr 2024 | 6,513.00 | 6,556.50 | 6,442.50 | 6,552.00 | 6,552.00 | 20,354 |
| 23 Apr 2024 | 6,483.00 | 6,483.00 | 6,401.00 | 6,416.00 | 6,416.00 | 21,297 |
| 22 Apr 2024 | 6,510.50 | 6,519.50 | 6,390.50 | 6,473.00 | 6,473.00 | 37,184 |
| 19 Apr 2024 | 6,358.00 | 6,550.00 | 6,320.00 | 6,533.00 | 6,533.00 | 13,266 |
| 18 Apr 2024 | 6,301.00 | 6,378.50 | 6,231.50 | 6,326.00 | 6,326.00 | 29,217 |
| 17 Apr 2024 | 6,375.00 | 6,471.50 | 6,280.00 | 6,309.00 | 6,309.00 | 15,582 |
| 16 Apr 2024 | 6,273.00 | 6,310.00 | 6,172.50 | 6,274.00 | 6,274.00 | 41,636 |
| 15 Apr 2024 | 6,348.50 | 6,493.00 | 6,286.50 | 6,433.00 | 6,433.00 | 34,565 |
| 12 Apr 2024 | 6,500.00 | 6,500.00 | 6,300.50 | 6,331.50 | 6,331.50 | 16,981 |
| 11 Apr 2024 | 6,400.00 | 6,415.00 | 6,311.50 | 6,382.00 | 6,382.00 | 1,051 |
| 10 Apr 2024 | 6,481.50 | 6,481.50 | 6,321.00 | 6,350.50 | 6,350.50 | 34,796 |
| 09 Apr 2024 | 6,550.00 | 6,550.00 | 6,425.00 | 6,540.50 | 6,540.50 | 26,724 |
| 08 Apr 2024 | 6,254.00 | 6,550.00 | 6,254.00 | 6,516.00 | 6,516.00 | 39,786 |
| 05 Apr 2024 | 6,308.00 | 6,320.50 | 6,044.00 | 6,161.50 | 6,161.50 | 30,871 |
| 04 Apr 2024 | 6,500.00 | 6,592.00 | 6,300.00 | 6,307.50 | 6,307.50 | 28,261 |
| 03 Apr 2024 | 6,614.00 | 6,614.00 | 6,400.00 | 6,481.00 | 6,481.00 | 19,583 |
| 27 Mar 2024 | 6,650.00 | 6,750.00 | 6,567.00 | 6,611.00 | 6,611.00 | 19,922 |
| 26 Mar 2024 | 6,700.00 | 6,700.00 | 6,500.00 | 6,648.00 | 6,648.00 | 16,848 |
| 25 Mar 2024 | 6,869.00 | 6,869.00 | 6,575.00 | 6,588.50 | 6,588.50 | 24,806 |
| 22 Mar 2024 | 6,922.00 | 6,922.00 | 6,674.00 | 6,692.00 | 6,692.00 | 25,666 |
| 21 Mar 2024 | 6,947.00 | 6,947.00 | 6,779.50 | 6,828.00 | 6,828.00 | 85,444 |
| 20 Mar 2024 | 6,663.50 | 6,852.00 | 6,580.50 | 6,819.00 | 6,819.00 | 16,358 |
| 19 Mar 2024 | 6,522.00 | 6,679.00 | 6,522.00 | 6,631.00 | 6,631.00 | 36,990 |
| 18 Mar 2024 | 6,440.00 | 6,559.00 | 6,417.00 | 6,520.50 | 6,520.50 | 13,845 |
| 15 Mar 2024 | 6,450.00 | 6,450.00 | 6,247.00 | 6,421.00 | 6,421.00 | 28,689 |
| 14 Mar 2024 | 6,484.00 | 6,512.00 | 6,358.00 | 6,420.50 | 6,420.50 | 15,017 |
| 13 Mar 2024 | 6,605.00 | 6,700.00 | 6,456.00 | 6,485.00 | 6,485.00 | 37,300 |
| 12 Mar 2024 | 6,405.50 | 6,766.00 | 6,311.00 | 6,556.50 | 6,556.50 | 54,670 |
| 12 Mar 2024 | 0.271805 Dividend | |||||
| 11 Mar 2024 | 6,990.00 | 6,990.00 | 6,560.00 | 6,567.00 | 6,566.73 | 22,971 |
| 08 Mar 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,934.00 | 6,933.71 | 42,830 |
| 07 Mar 2024 | 7,000.00 | 7,060.00 | 6,842.50 | 6,938.50 | 6,938.21 | 22,352 |
| 06 Mar 2024 | 6,958.50 | 7,092.50 | 6,788.50 | 6,871.50 | 6,871.22 | 27,254 |
| 05 Mar 2024 | 7,162.00 | 7,165.50 | 6,900.00 | 6,904.00 | 6,903.71 | 4,354 |
| 04 Mar 2024 | 7,323.00 | 7,390.00 | 7,068.00 | 7,161.00 | 7,160.70 | 35,544 |
| 01 Mar 2024 | 7,312.50 | 7,421.50 | 7,200.00 | 7,323.00 | 7,322.70 | 27,810 |
| 29 Feb 2024 | 7,307.00 | 7,326.50 | 7,158.00 | 7,190.50 | 7,190.20 | 18,476 |
| 28 Feb 2024 | 7,490.00 | 7,600.00 | 7,154.50 | 7,181.00 | 7,180.70 | 45,681 |
| 27 Feb 2024 | 7,277.50 | 7,502.50 | 7,277.50 | 7,440.00 | 7,439.69 | 48,201 |
| 26 Feb 2024 | 7,540.00 | 7,850.00 | 7,100.00 | 7,240.50 | 7,240.20 | 17,345 |
| 23 Feb 2024 | 7,431.50 | 7,685.50 | 7,395.50 | 7,541.50 | 7,541.19 | 13,020 |
| 22 Feb 2024 | 7,515.00 | 7,705.50 | 7,320.50 | 7,455.50 | 7,455.19 | 16,574 |
| 21 Feb 2024 | 7,518.50 | 7,628.50 | 7,460.00 | 7,513.50 | 7,513.19 | 27,940 |
| 20 Feb 2024 | 7,944.00 | 7,947.00 | 7,430.00 | 7,570.50 | 7,570.19 | 22,579 |
| 19 Feb 2024 | 7,700.00 | 8,118.50 | 7,613.00 | 7,947.00 | 7,946.67 | 4,171 |
| 16 Feb 2024 | 7,832.00 | 7,832.00 | 7,445.00 | 7,613.00 | 7,612.69 | 18,428 |
| 15 Feb 2024 | 7,925.00 | 7,931.00 | 7,622.00 | 7,645.00 | 7,644.68 | 9,982 |
| 14 Feb 2024 | 8,300.00 | 8,420.00 | 7,751.00 | 7,822.00 | 7,821.68 | 15,697 |
| 09 Feb 2024 | 8,200.50 | 8,442.50 | 8,175.00 | 8,194.00 | 8,193.66 | 15,941 |
| 08 Feb 2024 | 8,550.00 | 8,665.00 | 8,277.50 | 8,295.00 | 8,294.66 | 9,541 |
| 07 Feb 2024 | 8,425.50 | 8,754.00 | 8,401.00 | 8,533.50 | 8,533.15 | 15,218 |
| 06 Feb 2024 | 8,525.00 | 8,699.50 | 8,401.00 | 8,425.50 | 8,425.15 | 20,634 |
| 05 Feb 2024 | 8,637.00 | 8,650.00 | 8,400.00 | 8,487.50 | 8,487.15 | 9,658 |
| 02 Feb 2024 | 8,828.00 | 8,828.00 | 8,550.00 | 8,565.50 | 8,565.15 | 24,611 |
| 01 Feb 2024 | 8,635.00 | 8,868.00 | 8,503.00 | 8,848.50 | 8,848.13 | 28,302 |
| 31 Jan 2024 | 8,900.00 | 8,900.00 | 8,456.00 | 8,618.00 | 8,617.64 | 10,811 |
| 30 Jan 2024 | 8,785.00 | 8,909.50 | 8,641.00 | 8,856.50 | 8,856.13 | 13,110 |
| 29 Jan 2024 | 8,795.00 | 8,843.00 | 8,644.00 | 8,797.50 | 8,797.14 | 8,403 |
| 26 Jan 2024 | 9,249.00 | 9,249.00 | 8,700.00 | 8,795.50 | 8,795.14 | 21,430 |
| 25 Jan 2024 | 9,215.00 | 9,411.50 | 8,824.00 | 8,968.50 | 8,968.13 | 13,463 |
| 24 Jan 2024 | 9,097.00 | 9,287.00 | 9,030.00 | 9,215.50 | 9,215.12 | 19,879 |
| 23 Jan 2024 | 8,965.00 | 9,249.00 | 8,900.00 | 9,022.50 | 9,022.13 | 35,999 |
| 22 Jan 2024 | 9,090.00 | 9,090.00 | 8,865.00 | 8,919.50 | 8,919.13 | 20,047 |
| 19 Jan 2024 | 9,041.00 | 9,196.00 | 8,899.00 | 9,045.00 | 9,044.63 | 16,234 |
| 18 Jan 2024 | 8,922.50 | 9,250.00 | 8,914.00 | 9,040.00 | 9,039.63 | 19,718 |
| 17 Jan 2024 | 8,675.00 | 9,171.50 | 8,505.00 | 8,922.50 | 8,922.13 | 8,424 |
| 16 Jan 2024 | 8,633.50 | 8,748.50 | 8,170.00 | 8,678.50 | 8,678.14 | 12,672 |
| 15 Jan 2024 | 8,470.00 | 8,758.50 | 8,470.00 | 8,633.50 | 8,633.14 | 4,703 |
| 12 Jan 2024 | 8,585.00 | 8,930.00 | 8,306.00 | 8,402.50 | 8,402.15 | 9,256 |
| 11 Jan 2024 | 8,576.00 | 8,949.50 | 8,550.00 | 8,585.00 | 8,584.64 | 9,919 |
| 10 Jan 2024 | 8,982.00 | 9,249.00 | 8,700.00 | 8,735.00 | 8,734.64 | 6,411 |
| 09 Jan 2024 | 9,140.50 | 9,250.00 | 8,900.00 | 8,946.50 | 8,946.13 | 12,529 |
| 08 Jan 2024 | 8,643.00 | 9,140.50 | 8,365.00 | 9,115.50 | 9,115.12 | 9,084 |
| 05 Jan 2024 | 8,325.00 | 8,790.00 | 8,215.00 | 8,701.00 | 8,700.64 | 17,062 |
| 04 Jan 2024 | 8,153.00 | 8,389.50 | 8,092.00 | 8,330.00 | 8,329.66 | 16,357 |
| 03 Jan 2024 | 7,830.00 | 8,200.00 | 7,483.00 | 8,153.50 | 8,153.16 | 9,001 |
| 02 Jan 2024 | 7,800.00 | 7,980.00 | 7,606.50 | 7,816.50 | 7,816.18 | 20,534 |
| 29 Dec 2023 | 7,500.00 | 7,885.00 | 7,380.00 | 7,697.00 | 7,696.68 | 30,584 |
| 28 Dec 2023 | 6,840.00 | 7,545.00 | 6,840.00 | 7,488.50 | 7,488.19 | 50,905 |
| 27 Dec 2023 | 7,500.00 | 7,500.00 | 6,825.00 | 6,953.00 | 6,952.71 | 75,365 |
| 26 Dec 2023 | 7,424.00 | 7,523.50 | 7,100.00 | 7,212.50 | 7,212.20 | 8,902 |
| 22 Dec 2023 | 7,455.00 | 7,665.00 | 7,329.50 | 7,421.50 | 7,421.19 | 11,751 |
| 21 Dec 2023 | 7,400.00 | 7,550.00 | 7,288.00 | 7,413.00 | 7,412.69 | 21,999 |
| 20 Dec 2023 | 7,400.00 | 7,410.00 | 7,183.00 | 7,195.00 | 7,194.70 | 16,709 |
| 19 Dec 2023 | 7,400.00 | 7,496.00 | 7,250.00 | 7,307.00 | 7,306.70 | 13,012 |
| 18 Dec 2023 | 7,550.00 | 7,698.00 | 7,092.00 | 7,177.50 | 7,177.20 | 14,689 |
| 15 Dec 2023 | 7,815.00 | 7,815.00 | 7,360.00 | 7,464.50 | 7,464.19 | 14,449 |
| 14 Dec 2023 | 7,999.00 | 7,999.00 | 7,432.50 | 7,609.50 | 7,609.19 | 47,326 |
| 13 Dec 2023 | 7,569.00 | 8,100.00 | 6,902.00 | 7,471.00 | 7,470.69 | 19,202 |
| 12 Dec 2023 | 7,502.00 | 7,939.50 | 7,357.50 | 7,596.50 | 7,596.19 | 23,431 |
| 11 Dec 2023 | 7,351.00 | 7,530.00 | 7,038.00 | 7,357.00 | 7,356.70 | 8,668 |
| 07 Dec 2023 | 6,865.00 | 7,390.00 | 6,736.00 | 7,351.00 | 7,350.70 | 28,525 |
| 06 Dec 2023 | 6,851.00 | 6,956.00 | 6,685.00 | 6,881.00 | 6,880.72 | 7,896 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.