Singapore markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.93-0.01 (-0.09%)
At close: 04:00PM EDT
10.97 +0.04 (+0.37%)
After hours: 07:59PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202411.0011.0110.8810.9310.9320,910,100
18 Jul 202411.1411.1610.9210.9410.9432,595,800
17 Jul 202411.2811.3511.2111.2111.2135,962,200
16 Jul 202411.4811.4911.3011.4911.4925,884,700
15 Jul 202411.5111.6011.3911.5111.5117,824,000
12 Jul 202411.3811.5911.3511.5211.5221,362,300
11 Jul 202411.5611.5911.3411.3911.3926,688,200
10 Jul 202411.5911.6011.3911.4711.4721,149,900
09 Jul 202411.5411.6711.5011.5611.5638,670,100
08 Jul 202411.4511.5311.4411.4811.4827,528,000
05 Jul 202411.5211.6611.4511.6611.6626,780,500
03 Jul 202411.3711.6711.3611.6111.6132,405,900
02 Jul 202411.1011.1810.9911.1411.1425,738,000
01 Jul 202411.3211.3311.1911.2011.2027,011,800
28 Jun 202411.1911.2811.1111.1711.1724,791,900
27 Jun 202411.1311.1910.9911.1611.1624,638,000
26 Jun 202411.1011.2011.0411.1411.1425,511,600
25 Jun 202411.2611.2611.0711.1011.1020,946,700
24 Jun 202411.3111.3511.2411.2811.2826,305,500
21 Jun 202411.2311.3211.1711.2511.2524,611,700
20 Jun 202411.2511.3411.2111.2911.2927,685,400
18 Jun 202411.1311.2811.1311.1811.1818,582,000
17 Jun 202411.1111.1711.0211.1611.1622,624,100
14 Jun 202411.2411.3211.2111.2611.2616,160,500
13 Jun 202411.2011.3611.1511.3211.3223,361,500
12 Jun 202411.4011.4311.0711.1211.1231,972,000
11 Jun 202411.2411.4011.1311.3811.3838,516,800
10 Jun 202411.2711.4511.2311.4011.4020,713,500
07 Jun 202411.4411.5411.3211.3511.3528,272,700
06 Jun 202411.4611.6711.4211.6211.6228,376,200
05 Jun 202411.5311.5511.3611.4111.4129,843,200
04 Jun 202411.6011.6011.5211.5411.5425,738,600
03 Jun 202411.8511.9111.7711.8211.8229,505,600
31 May 202412.1312.1511.9712.0512.0532,279,400
30 May 202412.0912.2111.9612.1112.1128,643,700
29 May 202412.2212.2612.0812.1312.1318,881,400
28 May 202412.6012.6212.2612.3612.3625,526,400
24 May 202412.6012.7512.5612.6012.6013,986,800
23 May 202412.6812.7012.5012.5812.5823,961,600
22 May 202412.8112.8912.6012.6512.6521,328,100
21 May 202413.0513.1412.8712.8812.8827,331,300
20 May 202412.9013.0612.8112.9212.9222,794,100
17 May 202412.7413.0112.7012.9912.9926,194,700
16 May 202412.6812.6912.5512.6612.6618,661,100
15 May 202412.5112.5712.2612.5612.5627,650,600
14 May 202412.5612.6212.4612.5612.5615,583,300
13 May 202412.5912.6712.4812.5712.5718,536,500
10 May 202412.6312.6512.4312.4412.4416,457,200
09 May 202412.4012.5912.3712.5812.5822,627,100
08 May 202412.5012.6212.4612.5512.5518,126,800
07 May 202412.8012.8812.6912.6912.6924,043,500
06 May 202412.6612.7312.5912.5912.5917,105,300
03 May 202412.6512.6712.4512.6112.6123,144,400
02 May 202412.4512.5612.3412.5212.5227,528,800
01 May 202412.1912.3812.1012.2012.2014,475,000
30 Apr 202412.2712.2912.1412.1712.1728,309,500
29 Apr 202412.3412.5112.3312.4912.4920,450,800
26 Apr 202412.1812.3512.1612.2812.2821,435,400
25 Apr 202412.1212.1311.9712.0612.0632,970,900
24 Apr 202412.4212.4612.2112.3712.3736,338,900
23 Apr 202412.0512.2911.9612.2112.2131,418,400
22 Apr 202412.0212.2811.9512.2012.2031,241,100
19 Apr 202411.8512.2311.8412.1812.1834,855,600
18 Apr 202411.8911.9711.7411.8411.8425,806,200
17 Apr 202412.0612.1411.8111.8511.8534,810,500
16 Apr 202411.6911.7411.5211.6711.6741,041,100
15 Apr 202412.0312.1411.9512.0012.0032,461,300
12 Apr 202412.2512.3711.9612.0212.0231,162,500
11 Apr 202412.1612.2312.0612.1712.1725,353,500
10 Apr 202412.2212.3512.0812.1512.1528,889,900
09 Apr 202412.6012.6712.3812.5012.5033,572,500
08 Apr 202412.0712.5612.0612.5012.5060,994,600
05 Apr 202411.9511.9511.7311.8011.8023,080,400
04 Apr 202412.1212.2011.9011.9211.9241,717,900
03 Apr 202412.1112.1511.9312.0812.0830,003,700
02 Apr 202412.2112.4112.1912.2712.2733,293,700
01 Apr 202412.2412.2912.0512.1112.1126,536,600
28 Mar 202412.0612.1912.0412.1912.1928,231,800
27 Mar 202411.9712.1911.9612.1712.1722,717,200
26 Mar 202412.1112.1511.9412.0212.0219,303,100
25 Mar 202412.2412.3112.1612.1612.1613,617,300
22 Mar 202412.2912.3312.1812.1812.1812,988,200
21 Mar 202412.5112.5512.3712.3812.3818,904,100
20 Mar 202412.2012.4212.1412.3812.3823,566,100
19 Mar 202412.2912.3212.2112.2112.2122,059,500
18 Mar 202412.1412.1511.9912.1212.1225,547,700
15 Mar 202411.9712.0411.8811.9611.9629,461,900
14 Mar 202412.2412.2612.0512.1112.1130,414,600
13 Mar 202412.1412.3412.0812.2812.2857,827,200
12 Mar 202412.4612.5212.1812.2112.2157,921,400
12 Mar 20240.552 Dividend
11 Mar 202412.8412.9412.7912.8312.2848,299,300
08 Mar 202413.3813.4013.1813.1912.6238,455,300
07 Mar 202413.6513.6813.4613.4912.9122,602,100
06 Mar 202413.4413.5613.4413.4712.8920,858,000
05 Mar 202413.3313.3913.2013.2312.6628,324,100
04 Mar 202413.4813.5213.4013.4412.8614,809,900
01 Mar 202413.4113.5313.3413.4912.9118,882,100
29 Feb 202413.4513.5313.3913.4112.8319,589,700
28 Feb 202413.4913.4913.3413.3712.7921,413,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...