Singapore markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.66-0.64 (-3.32%)
At close: 04:00PM EST
18.76 +0.10 (+0.54%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202319.0619.1118.6018.6618.6626,477,100
26 Jan 202319.0519.3119.0019.3019.3020,958,000
25 Jan 202318.5418.9518.5018.9118.9115,963,900
24 Jan 202318.0818.5418.0618.5218.5213,737,700
23 Jan 202318.0318.2017.9718.1318.1311,139,600
20 Jan 202318.0518.1818.0018.1218.1220,681,300
19 Jan 202318.0418.2017.9218.0718.0720,044,300
18 Jan 202318.4118.4818.0318.0518.0519,427,800
17 Jan 202318.1418.1917.9418.0018.0023,675,800
13 Jan 202318.2618.4918.2518.4318.4316,543,700
12 Jan 202318.1918.4917.9918.3818.3817,878,300
11 Jan 202318.0618.0917.8017.9017.9021,824,200
10 Jan 202317.8018.0417.7617.9617.9628,056,900
09 Jan 202317.4617.6417.3217.5217.5222,693,900
06 Jan 202317.3917.6817.1917.6617.6631,227,900
05 Jan 202316.5817.1016.5517.0917.0928,418,500
04 Jan 202316.2316.5516.0516.5516.5534,623,700
03 Jan 202316.6516.7216.3016.3516.3525,585,700
30 Dec 202216.8317.1016.7316.9716.9716,453,600
29 Dec 202217.1517.2316.8516.8816.8819,336,000
28 Dec 202217.0817.1616.8316.9216.9221,807,400
27 Dec 202216.6416.9516.6216.8816.8819,991,100
23 Dec 202216.5116.7916.5016.6916.6913,416,000
22 Dec 202216.5316.6116.3016.5416.5417,452,500
21 Dec 202216.5116.7416.4316.5916.5927,809,300
20 Dec 202216.4416.6916.3916.4416.4416,416,900
19 Dec 202215.9316.1315.8516.1016.1020,805,200
16 Dec 202216.1216.3015.9516.0716.0724,389,300
15 Dec 202216.3816.6416.2316.4016.4028,607,900
14 Dec 202216.1816.4916.1016.4116.4126,603,700
13 Dec 202216.4116.5616.1116.1816.1839,242,400
13 Dec 20220.056 Dividend
12 Dec 202216.3716.4215.9216.2316.1742,406,200
09 Dec 202216.7917.0916.7016.9416.8840,815,400
08 Dec 202216.6216.7516.4016.4316.3721,012,500
07 Dec 202216.3116.3116.0016.1716.1137,540,200
06 Dec 202216.7116.9416.5616.7616.7023,256,100
05 Dec 202216.6816.8516.3916.4616.4039,078,100
02 Dec 202216.4916.8316.4616.7216.6632,911,100
01 Dec 202216.4516.6816.2716.6416.5833,043,800
30 Nov 202216.2016.6216.2016.5016.4434,378,400
29 Nov 202215.8116.2015.8116.0916.0335,717,100
28 Nov 202215.0215.2714.9615.1715.1223,125,400
25 Nov 202215.2915.4215.0215.1215.0711,023,100
23 Nov 202214.9515.1514.7915.1215.0722,711,000
22 Nov 202215.0715.2314.7514.8914.8438,071,400
21 Nov 202214.9315.0614.6315.0414.9919,853,500
18 Nov 202215.2915.3315.0015.0715.0238,862,800
17 Nov 202214.8915.3314.7615.3315.2824,906,500
16 Nov 202215.6715.8415.1315.2215.1730,932,900
15 Nov 202215.9315.9815.6015.8115.7624,265,900
14 Nov 202215.3015.9315.3015.7115.6639,393,900
11 Nov 202214.4815.5314.4415.4515.4063,743,900
10 Nov 202214.0414.1613.6413.8513.8044,423,200
09 Nov 202214.2814.5313.9714.0714.0229,424,300
08 Nov 202214.1614.5714.0514.4214.3741,753,700
07 Nov 202214.2814.3313.8813.9013.8531,237,600
04 Nov 202214.1314.5713.9914.3914.3483,276,300
03 Nov 202213.0313.1812.8113.1113.0637,888,900
02 Nov 202213.3013.4012.7512.7712.7348,757,400
01 Nov 202213.4113.7613.2913.4313.3865,489,000
31 Oct 202212.6013.2412.5712.9412.9074,676,700
28 Oct 202212.7512.9012.4712.6412.6072,168,900
27 Oct 202213.3013.6713.0513.3713.3266,526,000
26 Oct 202213.4614.0213.4513.7413.6963,550,800
25 Oct 202213.3313.7813.3013.5513.5063,760,500
24 Oct 202213.9213.9413.4213.5013.4571,835,300
21 Oct 202213.7014.4313.6114.3314.2865,200,700
20 Oct 202213.4114.0413.3613.7413.6946,895,600
19 Oct 202213.5613.6613.3413.4513.4039,920,400
18 Oct 202213.6713.7913.3213.6413.5943,325,900
17 Oct 202213.2513.5013.1813.2813.2343,260,000
14 Oct 202213.7013.7013.0313.0713.0241,714,400
13 Oct 202213.4113.8813.2713.6713.6245,623,800
12 Oct 202213.7713.9213.6213.6613.6129,629,300
11 Oct 202213.8514.1913.7913.8513.8041,128,800
10 Oct 202214.5414.5414.0514.0914.0448,196,300
07 Oct 202214.6415.1914.3514.4214.3782,941,000
06 Oct 202214.6314.8814.3814.5114.4637,758,200
05 Oct 202214.7214.9314.6314.8014.7543,026,000
04 Oct 202214.5114.7614.3114.6414.5947,389,100
03 Oct 202213.7314.3013.6814.2514.2047,559,900
30 Sept 202212.7013.4712.6813.3213.2754,426,300
29 Sept 202212.6512.7312.4012.6612.6244,001,300
28 Sept 202212.6712.8812.6312.7712.7336,674,900
27 Sept 202212.7512.8612.4612.5512.5141,800,300
26 Sept 202212.7613.0012.5912.5912.5549,602,500
23 Sept 202213.1613.1712.9013.0413.0055,022,900
22 Sept 202213.5013.7113.3513.6413.5940,605,200
21 Sept 202213.5013.5513.1313.1313.0846,328,100
20 Sept 202213.3413.4813.1313.4013.3542,943,300
19 Sept 202212.8813.6412.8113.6013.5546,819,400
16 Sept 202212.7913.0512.6912.9812.9453,303,800
15 Sept 202212.9313.0912.8413.0513.0043,779,700
14 Sept 202213.1113.3312.8012.9212.8838,933,900
13 Sept 202213.4213.7313.1213.1513.1038,521,300
12 Sept 202213.7113.7913.4913.7813.7332,677,400
09 Sept 202212.7913.5412.7413.5113.4644,432,700
08 Sept 202212.3012.4112.1412.3412.3029,064,100
07 Sept 202212.0012.3411.7212.2712.2323,277,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...