Singapore markets open in 2 hours 23 minutes

Vale S.A. (VALE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.47-0.04 (-0.30%)
At close: 04:00PM EST
13.50 +0.03 (+0.22%)
After hours: 07:59PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202413.7513.7613.4513.4713.4727,596,800
22 Feb 202413.5813.6213.4813.5113.5133,413,100
21 Feb 202413.4113.5213.3813.4313.4318,448,200
20 Feb 202413.4413.4413.2013.3713.3739,600,300
16 Feb 202413.3713.7713.3613.6313.6334,096,900
15 Feb 202413.1713.2413.1413.2313.2318,601,300
14 Feb 202413.2713.4413.1713.2513.2520,104,500
13 Feb 202413.3113.3513.0613.1613.1616,482,200
12 Feb 202413.2913.5713.2313.4313.4315,738,500
09 Feb 202413.2613.3313.1513.2613.2617,703,500
08 Feb 202413.4413.4413.2213.2713.2730,311,000
07 Feb 202413.4313.5113.3913.4913.4918,090,300
06 Feb 202413.3513.4713.3313.4113.4123,668,400
05 Feb 202413.2013.2013.0313.1413.1427,078,900
02 Feb 202413.4813.5013.2713.2913.2925,213,800
01 Feb 202413.6413.8013.6113.7213.7215,902,100
31 Jan 202413.7913.8913.6713.6913.6923,886,100
30 Jan 202413.8413.9613.6313.8913.8924,436,400
29 Jan 202413.9714.0013.8313.9913.9915,742,100
26 Jan 202413.9414.2113.9214.1714.1722,598,700
25 Jan 202414.1814.2713.6813.8513.8546,467,900
24 Jan 202414.4014.4714.1514.1714.1730,016,800
23 Jan 202413.9214.0613.8614.0314.0335,572,600
22 Jan 202413.5513.7413.5313.6213.6230,192,900
19 Jan 202413.9313.9713.7913.8013.8043,415,900
18 Jan 202414.1214.1414.0114.0414.0426,767,400
17 Jan 202414.1114.1813.9914.0614.0628,028,800
16 Jan 202414.5014.5414.2514.3114.3127,908,400
12 Jan 202414.9515.0214.7314.7714.7715,322,900
11 Jan 202414.8914.9314.7314.8814.8820,917,800
10 Jan 202414.7614.8014.6914.7714.7716,025,000
09 Jan 202415.0315.0714.9014.9314.9313,918,600
08 Jan 202415.1215.3015.0515.2715.2713,374,700
05 Jan 202415.2615.4015.2015.3015.3014,499,600
04 Jan 202415.4415.5215.3515.4315.4317,245,100
03 Jan 202415.4415.6615.4215.6215.6215,678,800
02 Jan 202415.8815.9915.5815.7115.7115,975,000
29 Dec 202315.8115.8715.6815.8615.869,238,200
28 Dec 202315.9416.0215.8915.8915.899,426,600
27 Dec 202315.9616.0815.9416.0116.0112,392,100
26 Dec 202315.9716.0515.9215.9315.9313,122,500
22 Dec 202315.9215.9215.6915.7415.7415,425,500
21 Dec 202315.6415.8415.6315.7715.7717,253,800
20 Dec 202315.4015.4315.1715.1815.1818,300,900
19 Dec 202315.3615.4415.3315.3615.3621,981,000
18 Dec 202315.0415.2315.0315.2015.2020,641,000
15 Dec 202314.9915.0114.9114.9614.9617,744,000
14 Dec 202314.9815.1614.9614.9714.9725,031,500
13 Dec 202314.6614.8914.5114.8414.8424,976,500
12 Dec 202314.8014.8214.6014.6514.6513,796,000
11 Dec 202314.6014.8314.5114.7814.7816,242,700
08 Dec 202314.6814.8714.6714.6814.6816,258,000
07 Dec 202314.8514.8614.7414.8314.8316,373,200
06 Dec 202314.9814.9914.6814.6914.6914,782,000
05 Dec 202314.7214.7914.5914.7214.7217,148,400
04 Dec 202315.1115.1214.7314.8014.8028,980,000
01 Dec 202315.1215.4715.0815.3715.3726,439,400
30 Nov 202314.9915.0414.9015.0015.0014,308,500
29 Nov 202314.9615.0214.8614.9414.9413,487,500
28 Nov 202314.8115.1114.7915.0915.0915,452,500
27 Nov 202315.0715.0814.8214.8914.8922,369,100
24 Nov 202315.1115.1715.0215.0615.0612,785,200
22 Nov 202315.5015.5315.1015.2115.2145,919,300
22 Nov 20230.469 Dividend
21 Nov 202315.8716.0215.7515.8715.4028,567,000
20 Nov 202315.5115.7615.5015.6515.1934,517,300
17 Nov 202315.1515.2715.1015.1414.6918,139,300
16 Nov 202315.1015.2515.0215.2014.7522,664,600
15 Nov 202315.2415.2515.0215.0714.6215,926,500
14 Nov 202315.0015.2514.9715.1614.7125,826,500
13 Nov 202314.5414.5614.4314.4714.0412,429,700
10 Nov 202314.4614.6114.3614.5914.1618,838,400
09 Nov 202314.4014.5214.2114.2513.8316,796,500
08 Nov 202314.4114.4814.2114.2413.8220,333,100
07 Nov 202314.5914.5914.2714.3113.8928,179,700
06 Nov 202314.6314.6914.5614.6114.1820,102,900
03 Nov 202314.5214.6914.5214.5314.1018,726,800
02 Nov 202314.3914.5814.3514.4914.0619,655,500
01 Nov 202313.8814.2413.8814.1913.7736,950,800
31 Oct 202313.4313.7513.4013.7113.3016,264,100
30 Oct 202313.7913.8313.5013.5213.1227,782,400
27 Oct 202313.2013.6913.1913.4913.0951,344,400
26 Oct 202312.7613.0812.7313.0312.6434,973,400
25 Oct 202312.9513.0012.7112.7212.3420,991,200
24 Oct 202312.6812.8412.6612.8412.4620,913,400
23 Oct 202312.3912.5612.3212.4412.0720,211,600
20 Oct 202312.4212.5112.2812.4112.0437,481,700
19 Oct 202312.8612.9512.7412.7612.3827,015,700
18 Oct 202313.2713.2812.8912.9012.5226,635,600
17 Oct 202313.1513.5413.1413.4613.0619,042,200
16 Oct 202313.2913.4013.2313.3512.9612,852,800
13 Oct 202313.2013.3313.0413.0912.7014,987,200
12 Oct 202313.4013.4413.0113.1012.7117,744,400
11 Oct 202313.2713.3913.1813.3712.9715,536,000
10 Oct 202313.1313.2413.0913.2012.8113,860,100
09 Oct 202312.7912.9112.6512.8612.4813,502,900
06 Oct 202312.7113.0712.6912.9812.6019,671,500
05 Oct 202312.7212.8912.6712.7812.4015,367,200
04 Oct 202312.8612.9512.7012.7612.3814,998,600
03 Oct 202313.0313.1812.8412.8812.5015,291,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...