Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
29,005.04
-215.77(-0.74%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Vale S.A. (VALE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.09

+0.47

(+2.67%)

At close: 04:00PM EDT

18.10

+0.01

(+0.06%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	17.89	18.10	17.82	18.09	18.09	25,794,100
26 May 2022	17.25	17.76	17.20	17.62	17.62	28,617,600
25 May 2022	17.24	17.62	17.24	17.49	17.49	25,884,000
24 May 2022	16.95	17.46	16.89	17.43	17.43	29,740,200
23 May 2022	17.22	17.40	17.09	17.21	17.21	35,745,900
20 May 2022	16.65	16.79	16.48	16.72	16.72	42,814,600
19 May 2022	15.95	16.39	15.95	16.22	16.22	38,464,500
18 May 2022	15.73	15.85	15.52	15.62	15.62	26,267,400
17 May 2022	16.38	16.41	15.89	16.11	16.11	41,171,500
16 May 2022	15.67	15.98	15.67	15.84	15.84	30,722,500
13 May 2022	15.19	15.58	15.14	15.42	15.42	25,379,600
12 May 2022	14.84	15.21	14.64	15.15	15.15	36,213,900
11 May 2022	15.27	15.64	15.18	15.24	15.24	41,159,800
10 May 2022	15.00	15.04	14.52	14.70	14.70	35,022,300
09 May 2022	15.10	15.23	14.77	14.81	14.81	44,222,100
06 May 2022	15.73	16.04	15.35	15.72	15.72	41,883,100
05 May 2022	16.52	16.54	15.68	16.01	16.01	38,963,800
04 May 2022	16.24	16.65	15.89	16.60	16.60	51,393,500
03 May 2022	16.58	16.84	16.48	16.64	16.64	31,293,600
02 May 2022	16.46	16.51	16.00	16.39	16.39	40,078,300
29 Apr 2022	17.57	17.76	16.87	16.89	16.89	47,736,600
28 Apr 2022	16.40	17.15	16.22	17.00	17.00	46,759,200
27 Apr 2022	16.12	16.56	15.95	16.40	16.40	60,351,400
26 Apr 2022	15.92	15.98	15.57	15.61	15.61	48,071,200
25 Apr 2022	16.14	16.30	15.70	16.18	16.18	56,363,600
22 Apr 2022	17.66	17.66	16.61	16.70	16.70	44,664,600
21 Apr 2022	18.34	18.36	17.44	17.65	17.65	28,050,000
20 Apr 2022	18.47	18.57	18.08	18.45	18.45	36,712,300
19 Apr 2022	18.89	19.05	18.55	18.75	18.75	32,522,200
18 Apr 2022	19.39	19.50	19.24	19.33	19.33	19,069,600
14 Apr 2022	19.70	19.70	19.29	19.48	19.48	25,599,100
13 Apr 2022	19.91	20.05	19.75	19.91	19.91	28,994,800
12 Apr 2022	20.50	20.55	19.89	19.93	19.93	21,619,300
11 Apr 2022	20.00	20.17	19.76	20.01	20.01	28,814,000
08 Apr 2022	20.42	20.47	19.92	20.10	20.10	34,815,200
07 Apr 2022	20.23	20.59	20.10	20.48	20.48	23,755,100
06 Apr 2022	20.36	20.59	20.16	20.48	20.48	31,305,000
05 Apr 2022	20.89	21.09	20.27	20.33	20.33	45,892,400
04 Apr 2022	21.09	21.29	21.04	21.23	21.23	30,119,400
01 Apr 2022	20.39	20.83	20.36	20.83	20.83	28,897,800
31 Mar 2022	20.22	20.40	19.96	19.99	19.99	29,515,000
30 Mar 2022	20.17	20.30	19.97	20.03	20.03	35,389,300
29 Mar 2022	19.75	19.95	19.54	19.95	19.95	27,429,800
28 Mar 2022	19.85	20.06	19.47	19.97	19.97	25,124,400
25 Mar 2022	20.20	20.25	19.74	19.94	19.94	27,451,000
24 Mar 2022	19.80	20.23	19.77	20.02	20.02	28,676,600
23 Mar 2022	19.87	20.24	19.83	19.93	19.93	31,530,900
22 Mar 2022	19.89	19.90	19.42	19.56	19.56	35,086,200
21 Mar 2022	19.63	20.10	19.57	19.94	19.94	35,748,200
18 Mar 2022	18.55	19.08	18.45	19.06	19.06	32,235,000
17 Mar 2022	18.25	18.80	18.12	18.70	18.70	41,943,900
16 Mar 2022	17.91	17.96	17.34	17.75	17.75	53,546,400
15 Mar 2022	17.28	17.40	16.95	17.24	17.24	65,998,600
14 Mar 2022	18.61	18.69	17.79	17.80	17.80	50,674,400
11 Mar 2022	19.40	19.58	19.06	19.07	19.07	31,342,900
10 Mar 2022	18.66	19.34	18.62	19.31	19.31	46,070,300
09 Mar 2022	18.72	18.86	18.42	18.72	18.72	62,036,300
08 Mar 2022	20.47	20.47	19.67	19.82	19.82	63,201,200
07 Mar 2022	20.76	20.96	20.40	20.60	20.60	51,694,500
04 Mar 2022	19.45	20.16	19.30	20.15	20.15	28,813,300
03 Mar 2022	19.98	20.12	19.66	19.84	19.84	39,768,400
02 Mar 2022	19.12	19.50	18.73	19.47	19.47	48,983,100
01 Mar 2022	18.56	19.46	18.56	18.86	18.86	49,064,600
28 Feb 2022	17.60	18.50	17.60	18.49	18.49	35,627,200
25 Feb 2022	16.73	17.90	16.72	17.82	17.82	42,396,700
24 Feb 2022	16.44	17.17	16.29	17.07	17.07	53,693,900
23 Feb 2022	17.12	17.32	16.99	17.27	17.27	30,476,300
22 Feb 2022	16.92	17.26	16.89	17.18	17.18	34,551,700
18 Feb 2022	16.87	16.87	16.61	16.64	16.64	26,247,500
17 Feb 2022	17.08	17.13	16.46	16.60	16.60	38,657,400
16 Feb 2022	17.34	17.51	17.25	17.44	17.44	20,295,800
15 Feb 2022	17.24	17.27	16.83	17.14	17.14	35,562,100
14 Feb 2022	17.60	17.61	17.36	17.49	17.49	24,138,500
11 Feb 2022	17.63	17.93	17.48	17.54	17.54	38,011,300
10 Feb 2022	17.71	18.15	17.68	17.85	17.85	55,181,900
09 Feb 2022	17.13	17.54	17.11	17.51	17.51	36,936,500
08 Feb 2022	17.12	17.44	17.09	17.43	17.43	36,637,900
07 Feb 2022	16.80	17.22	16.69	17.17	17.17	34,645,300
04 Feb 2022	16.17	16.60	16.11	16.55	16.55	30,025,300
03 Feb 2022	16.19	16.45	16.14	16.15	16.15	22,268,000
02 Feb 2022	16.07	16.38	15.98	16.35	16.35	26,142,100
01 Feb 2022	15.50	16.20	15.49	16.18	16.18	35,334,500
31 Jan 2022	15.36	15.50	15.17	15.18	15.18	40,405,400
28 Jan 2022	15.87	15.95	15.36	15.58	15.58	42,797,600
27 Jan 2022	15.79	15.88	15.36	15.57	15.57	34,056,100
26 Jan 2022	15.85	15.85	15.38	15.53	15.53	37,747,800
25 Jan 2022	15.44	15.59	15.12	15.48	15.48	26,965,000
24 Jan 2022	15.19	15.35	14.93	15.31	15.31	50,534,100
21 Jan 2022	15.93	15.97	15.48	15.60	15.60	45,786,200
20 Jan 2022	16.37	16.40	15.94	15.99	15.99	35,470,000
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	25,261,600
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	45,638,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD29,005.04-215.77(-0.74%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Vale S.A. (VALE)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
29,005.04
-215.77(-0.74%)

CMC Crypto 200
625.79
-3.71(-0.59%)