Singapore markets close in 7 hours 42 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202216.3716.4015.9415.9915.9935,311,564
19 Jan 202216.1416.3116.0316.1816.1836,933,100
18 Jan 202215.5315.7615.3615.5115.5130,724,100
14 Jan 202215.0615.4415.0315.3815.3825,258,300
13 Jan 202215.3615.5415.2115.3015.3032,193,900
12 Jan 202215.5015.6015.3215.5515.5531,876,700
11 Jan 202214.8815.2514.8315.2415.2431,868,700
10 Jan 202214.8514.8814.5314.6514.6527,748,400
07 Jan 202214.1114.8314.1114.8114.8145,628,200
06 Jan 202213.9814.1413.8714.0114.0129,066,000
05 Jan 202213.6813.9313.5913.6613.6658,210,800
04 Jan 202213.8413.8713.5413.5513.5541,351,400
03 Jan 202214.0914.1313.8113.8113.8120,177,800
31 Dec 202114.0514.0913.8714.0214.0211,319,200
30 Dec 202113.9714.2013.9414.0814.0823,893,000
29 Dec 202113.7113.8013.5113.5313.5316,140,900
28 Dec 202113.7613.8313.5613.6013.6021,348,600
27 Dec 202113.9514.1113.8114.0514.0512,817,900
23 Dec 202114.0114.0313.9113.9113.9117,343,000
22 Dec 202113.8014.1413.7014.1214.1217,614,900
21 Dec 202113.8814.0413.8214.0214.0222,669,400
20 Dec 202113.7513.8113.5913.6813.6820,771,000
17 Dec 202114.0514.1313.9314.0014.0025,852,200
16 Dec 202113.9014.2313.8114.1614.1629,493,300
15 Dec 202113.7113.7113.3413.6313.6323,550,900
14 Dec 202113.9014.0313.6013.6613.6627,115,200
13 Dec 202113.9214.0013.6913.7613.7631,494,600
10 Dec 202113.5113.5413.3713.5213.5214,914,100
09 Dec 202113.4613.6713.4213.5013.5016,838,500
08 Dec 202113.5713.7613.5513.6913.6930,969,000
07 Dec 202113.8414.0613.5513.6213.6256,104,100
06 Dec 202112.8813.4012.7613.3913.3947,057,000
03 Dec 202113.0213.1812.5212.7312.7343,837,600
02 Dec 202112.5413.0412.5012.9912.9944,968,100
01 Dec 202112.6912.8112.2412.2512.2535,263,600
30 Nov 202112.6612.8112.2112.3712.3737,493,900
29 Nov 202112.6412.6612.3512.4412.4425,153,400
26 Nov 202112.2012.4512.1112.3712.3723,473,100
24 Nov 202112.5612.7412.4812.7112.7127,093,600
23 Nov 202112.5312.5712.2712.4912.4937,292,000
22 Nov 202111.9112.4111.8612.2412.2444,316,000
19 Nov 202111.5111.7111.4211.4511.4538,621,700
18 Nov 202111.4411.6011.1611.2711.2762,513,300
17 Nov 202112.1712.2811.8011.8111.8136,291,200
16 Nov 202112.3912.4012.0712.1112.1124,919,800
15 Nov 202112.5712.5912.3212.3312.3315,201,600
12 Nov 202112.5112.8912.4512.5512.5532,548,800
11 Nov 202112.6612.8312.5512.6512.6542,531,700
10 Nov 202111.9912.1511.9211.9811.9842,798,600
09 Nov 202112.1812.2811.8912.1112.1144,061,100
08 Nov 202111.7312.3411.7112.2312.2355,868,000
05 Nov 202111.8411.8711.5911.6111.6154,840,200
04 Nov 202111.9912.1011.7511.7911.7952,008,600
03 Nov 202112.3112.3411.9612.0512.0584,904,900
02 Nov 202112.5012.6312.1612.3112.3156,967,600
01 Nov 202112.7312.8912.6012.8812.8824,803,500
29 Oct 202112.8712.9812.6312.7312.7339,762,700
28 Oct 202113.3013.3813.1413.2013.2033,663,100
27 Oct 202113.7413.7913.4013.4713.4732,442,400
26 Oct 202113.8213.8813.6513.7913.7917,550,000
25 Oct 202113.7314.0213.6513.9013.9022,458,500
22 Oct 202113.3813.6413.2113.5213.5242,785,900
21 Oct 202113.2613.3812.8813.3413.3475,025,000
20 Oct 202113.9114.1013.7713.8513.8544,766,900
19 Oct 202114.4614.4814.1014.2114.2128,358,300
18 Oct 202114.4614.6114.2114.6014.6031,198,900
15 Oct 202114.5614.9414.5414.7814.7822,289,800
14 Oct 202114.5414.6414.3914.4614.4628,393,600
13 Oct 202114.4014.5214.2614.4214.4226,261,800
12 Oct 202114.7114.8014.5914.6914.6913,992,400
11 Oct 202115.0015.1014.6214.7514.7535,259,000
08 Oct 202114.7714.8514.4614.5714.5728,074,700
07 Oct 202114.2114.6014.1814.4614.4635,423,400
06 Oct 202113.5614.1213.5114.0414.0431,006,800
05 Oct 202113.9013.9813.7113.7413.7435,044,300
04 Oct 202114.0814.2113.8613.8913.8934,494,000
01 Oct 202114.2914.3714.0114.2014.2025,893,100
30 Sep 202114.3014.4113.9313.9513.9542,957,800
29 Sep 202113.9614.2313.7513.9713.9744,462,700
28 Sep 202114.3814.4113.7613.8013.8041,274,000
27 Sep 202114.5614.8414.2014.5414.5455,514,900
24 Sep 202114.5614.7614.4014.4914.4935,663,800
23 Sep 202114.7615.1914.6614.8214.8249,957,700
23 Sep 20211.559 Dividend
22 Sep 202116.8516.9216.3216.4214.8653,406,800
21 Sep 202115.7715.9915.4715.8814.3733,936,700
20 Sep 202115.7115.8015.1215.6614.1769,326,400
17 Sep 202116.5416.5615.9416.3114.7658,015,900
16 Sep 202117.0217.1316.6916.7215.1341,691,100
15 Sep 202117.7117.9517.4417.6215.9527,295,200
14 Sep 202118.2818.2817.7317.8316.1428,829,000
13 Sep 202118.1718.2017.9818.0916.3721,016,500
10 Sep 202118.2518.4518.0218.0316.3229,845,200
09 Sep 202118.0418.2217.5718.0516.3444,470,800
08 Sep 202118.3618.3617.9317.9816.2733,248,600
07 Sep 202118.9819.0518.7118.7116.9314,956,400
03 Sep 202119.3219.3719.0319.0817.2720,575,400
02 Sep 202119.1419.3618.9319.0717.2619,720,400
01 Sep 202118.6419.2518.5819.0817.2721,833,900
31 Aug 202119.2119.2218.9319.0717.2622,341,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...