Yahoo

Mail

Singapore markets close in 7 hours 42 minutes

Straits Times Index
3,292.72
-2.10(-0.06%)
Nikkei
27,277.33
-495.60(-1.78%)
Hang Seng
24,952.35
0.00(0.00%)
FTSE 100
7,585.01
-4.65(-0.06%)
BTC-USD
40,807.76
-997.43(-2.39%)
CMC Crypto 200
962.20
-33.06(-3.32%)

PROPERTY

Gloria Mansion sold en bloc for S$70.3m to Fraxtor Capital and group led by Teo family

First collective sale transacted since cooling measures were introduced

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.99

-0.19

(-1.17%)

At close: 04:00PM EST

15.83

-0.16

(-1.00%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	16.37	16.40	15.94	15.99	15.99	35,311,564
19 Jan 2022	16.14	16.31	16.03	16.18	16.18	36,933,100
18 Jan 2022	15.53	15.76	15.36	15.51	15.51	30,724,100
14 Jan 2022	15.06	15.44	15.03	15.38	15.38	25,258,300
13 Jan 2022	15.36	15.54	15.21	15.30	15.30	32,193,900
12 Jan 2022	15.50	15.60	15.32	15.55	15.55	31,876,700
11 Jan 2022	14.88	15.25	14.83	15.24	15.24	31,868,700
10 Jan 2022	14.85	14.88	14.53	14.65	14.65	27,748,400
07 Jan 2022	14.11	14.83	14.11	14.81	14.81	45,628,200
06 Jan 2022	13.98	14.14	13.87	14.01	14.01	29,066,000
05 Jan 2022	13.68	13.93	13.59	13.66	13.66	58,210,800
04 Jan 2022	13.84	13.87	13.54	13.55	13.55	41,351,400
03 Jan 2022	14.09	14.13	13.81	13.81	13.81	20,177,800
31 Dec 2021	14.05	14.09	13.87	14.02	14.02	11,319,200
30 Dec 2021	13.97	14.20	13.94	14.08	14.08	23,893,000
29 Dec 2021	13.71	13.80	13.51	13.53	13.53	16,140,900
28 Dec 2021	13.76	13.83	13.56	13.60	13.60	21,348,600
27 Dec 2021	13.95	14.11	13.81	14.05	14.05	12,817,900
23 Dec 2021	14.01	14.03	13.91	13.91	13.91	17,343,000
22 Dec 2021	13.80	14.14	13.70	14.12	14.12	17,614,900
21 Dec 2021	13.88	14.04	13.82	14.02	14.02	22,669,400
20 Dec 2021	13.75	13.81	13.59	13.68	13.68	20,771,000
17 Dec 2021	14.05	14.13	13.93	14.00	14.00	25,852,200
16 Dec 2021	13.90	14.23	13.81	14.16	14.16	29,493,300
15 Dec 2021	13.71	13.71	13.34	13.63	13.63	23,550,900
14 Dec 2021	13.90	14.03	13.60	13.66	13.66	27,115,200
13 Dec 2021	13.92	14.00	13.69	13.76	13.76	31,494,600
10 Dec 2021	13.51	13.54	13.37	13.52	13.52	14,914,100
09 Dec 2021	13.46	13.67	13.42	13.50	13.50	16,838,500
08 Dec 2021	13.57	13.76	13.55	13.69	13.69	30,969,000
07 Dec 2021	13.84	14.06	13.55	13.62	13.62	56,104,100
06 Dec 2021	12.88	13.40	12.76	13.39	13.39	47,057,000
03 Dec 2021	13.02	13.18	12.52	12.73	12.73	43,837,600
02 Dec 2021	12.54	13.04	12.50	12.99	12.99	44,968,100
01 Dec 2021	12.69	12.81	12.24	12.25	12.25	35,263,600
30 Nov 2021	12.66	12.81	12.21	12.37	12.37	37,493,900
29 Nov 2021	12.64	12.66	12.35	12.44	12.44	25,153,400
26 Nov 2021	12.20	12.45	12.11	12.37	12.37	23,473,100
24 Nov 2021	12.56	12.74	12.48	12.71	12.71	27,093,600
23 Nov 2021	12.53	12.57	12.27	12.49	12.49	37,292,000
22 Nov 2021	11.91	12.41	11.86	12.24	12.24	44,316,000
19 Nov 2021	11.51	11.71	11.42	11.45	11.45	38,621,700
18 Nov 2021	11.44	11.60	11.16	11.27	11.27	62,513,300
17 Nov 2021	12.17	12.28	11.80	11.81	11.81	36,291,200
16 Nov 2021	12.39	12.40	12.07	12.11	12.11	24,919,800
15 Nov 2021	12.57	12.59	12.32	12.33	12.33	15,201,600
12 Nov 2021	12.51	12.89	12.45	12.55	12.55	32,548,800
11 Nov 2021	12.66	12.83	12.55	12.65	12.65	42,531,700
10 Nov 2021	11.99	12.15	11.92	11.98	11.98	42,798,600
09 Nov 2021	12.18	12.28	11.89	12.11	12.11	44,061,100
08 Nov 2021	11.73	12.34	11.71	12.23	12.23	55,868,000
05 Nov 2021	11.84	11.87	11.59	11.61	11.61	54,840,200
04 Nov 2021	11.99	12.10	11.75	11.79	11.79	52,008,600
03 Nov 2021	12.31	12.34	11.96	12.05	12.05	84,904,900
02 Nov 2021	12.50	12.63	12.16	12.31	12.31	56,967,600
01 Nov 2021	12.73	12.89	12.60	12.88	12.88	24,803,500
29 Oct 2021	12.87	12.98	12.63	12.73	12.73	39,762,700
28 Oct 2021	13.30	13.38	13.14	13.20	13.20	33,663,100
27 Oct 2021	13.74	13.79	13.40	13.47	13.47	32,442,400
26 Oct 2021	13.82	13.88	13.65	13.79	13.79	17,550,000
25 Oct 2021	13.73	14.02	13.65	13.90	13.90	22,458,500
22 Oct 2021	13.38	13.64	13.21	13.52	13.52	42,785,900
21 Oct 2021	13.26	13.38	12.88	13.34	13.34	75,025,000
20 Oct 2021	13.91	14.10	13.77	13.85	13.85	44,766,900
19 Oct 2021	14.46	14.48	14.10	14.21	14.21	28,358,300
18 Oct 2021	14.46	14.61	14.21	14.60	14.60	31,198,900
15 Oct 2021	14.56	14.94	14.54	14.78	14.78	22,289,800
14 Oct 2021	14.54	14.64	14.39	14.46	14.46	28,393,600
13 Oct 2021	14.40	14.52	14.26	14.42	14.42	26,261,800
12 Oct 2021	14.71	14.80	14.59	14.69	14.69	13,992,400
11 Oct 2021	15.00	15.10	14.62	14.75	14.75	35,259,000
08 Oct 2021	14.77	14.85	14.46	14.57	14.57	28,074,700
07 Oct 2021	14.21	14.60	14.18	14.46	14.46	35,423,400
06 Oct 2021	13.56	14.12	13.51	14.04	14.04	31,006,800
05 Oct 2021	13.90	13.98	13.71	13.74	13.74	35,044,300
04 Oct 2021	14.08	14.21	13.86	13.89	13.89	34,494,000
01 Oct 2021	14.29	14.37	14.01	14.20	14.20	25,893,100
30 Sep 2021	14.30	14.41	13.93	13.95	13.95	42,957,800
29 Sep 2021	13.96	14.23	13.75	13.97	13.97	44,462,700
28 Sep 2021	14.38	14.41	13.76	13.80	13.80	41,274,000
27 Sep 2021	14.56	14.84	14.20	14.54	14.54	55,514,900
24 Sep 2021	14.56	14.76	14.40	14.49	14.49	35,663,800
23 Sep 2021	14.76	15.19	14.66	14.82	14.82	49,957,700
23 Sep 2021	1.559 Dividend
22 Sep 2021	16.85	16.92	16.32	16.42	14.86	53,406,800
21 Sep 2021	15.77	15.99	15.47	15.88	14.37	33,936,700
20 Sep 2021	15.71	15.80	15.12	15.66	14.17	69,326,400
17 Sep 2021	16.54	16.56	15.94	16.31	14.76	58,015,900
16 Sep 2021	17.02	17.13	16.69	16.72	15.13	41,691,100
15 Sep 2021	17.71	17.95	17.44	17.62	15.95	27,295,200
14 Sep 2021	18.28	18.28	17.73	17.83	16.14	28,829,000
13 Sep 2021	18.17	18.20	17.98	18.09	16.37	21,016,500
10 Sep 2021	18.25	18.45	18.02	18.03	16.32	29,845,200
09 Sep 2021	18.04	18.22	17.57	18.05	16.34	44,470,800
08 Sep 2021	18.36	18.36	17.93	17.98	16.27	33,248,600
07 Sep 2021	18.98	19.05	18.71	18.71	16.93	14,956,400
03 Sep 2021	19.32	19.37	19.03	19.08	17.27	20,575,400
02 Sep 2021	19.14	19.36	18.93	19.07	17.26	19,720,400
01 Sep 2021	18.64	19.25	18.58	19.08	17.27	21,833,900
31 Aug 2021	19.21	19.22	18.93	19.07	17.26	22,341,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.72-2.10(-0.06%)

Nikkei27,277.33-495.60(-1.78%)

Hang Seng24,952.350.00(0.00%)

FTSE 1007,585.01-4.65(-0.06%)

BTC-USD40,807.76-997.43(-2.39%)

CMC Crypto 200962.20-33.06(-3.32%)

Gloria Mansion sold en bloc for S$70.3m to Fraxtor Capital and group led by Teo family

Vale S.A. (VALE)

Straits Times Index
3,292.72
-2.10(-0.06%)

Nikkei
27,277.33
-495.60(-1.78%)

Hang Seng
24,952.35
0.00(0.00%)

FTSE 100
7,585.01
-4.65(-0.06%)

BTC-USD
40,807.76
-997.43(-2.39%)

CMC Crypto 200
962.20
-33.06(-3.32%)