Mail

VALE - Vale S.A.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	13.78	13.81	13.54	13.61	13.61	12,142,436
02 Jun 2023	13.71	13.77	13.56	13.68	13.68	29,286,200
01 Jun 2023	12.81	13.11	12.76	13.04	13.04	52,730,200
31 May 2023	12.64	12.77	12.51	12.68	12.68	45,251,700
30 May 2023	12.92	12.92	12.58	12.76	12.76	30,416,300
26 May 2023	13.27	13.38	13.14	13.26	13.26	19,326,400
25 May 2023	13.06	13.09	12.84	12.87	12.87	19,233,900
24 May 2023	13.21	13.23	13.06	13.12	13.12	18,926,500
23 May 2023	13.50	13.51	13.32	13.35	13.35	16,843,800
22 May 2023	13.83	13.83	13.67	13.69	13.69	12,969,000
19 May 2023	14.00	14.01	13.81	13.86	13.86	21,901,900
18 May 2023	14.02	14.11	13.88	14.09	14.09	17,361,200
17 May 2023	13.94	14.24	13.94	14.16	14.16	16,908,000
16 May 2023	13.98	14.07	13.64	13.69	13.69	15,386,500
15 May 2023	14.04	14.13	13.94	14.08	14.08	17,708,000
12 May 2023	13.69	13.90	13.67	13.78	13.78	12,430,000
11 May 2023	13.54	13.79	13.49	13.71	13.71	22,353,100
10 May 2023	14.25	14.26	13.81	14.00	14.00	20,195,600
09 May 2023	13.73	14.18	13.70	14.10	14.10	19,581,700
08 May 2023	14.24	14.29	13.90	13.90	13.90	19,175,600
05 May 2023	13.56	14.02	13.56	13.90	13.90	22,991,900
04 May 2023	13.70	13.71	13.25	13.36	13.36	28,492,800
03 May 2023	13.83	13.95	13.66	13.79	13.79	18,395,100
02 May 2023	14.17	14.18	13.71	13.77	13.77	22,693,000
01 May 2023	14.37	14.43	14.06	14.20	14.20	9,671,100
28 Apr 2023	14.26	14.44	14.19	14.41	14.41	20,750,900
27 Apr 2023	13.82	14.37	13.78	14.33	14.33	29,285,800
26 Apr 2023	13.95	14.07	13.86	13.89	13.89	23,793,800
25 Apr 2023	13.90	13.91	13.70	13.76	13.76	30,400,000
24 Apr 2023	14.22	14.29	14.11	14.14	14.14	30,417,100
21 Apr 2023	14.49	14.50	13.95	14.27	14.27	27,422,700
20 Apr 2023	14.97	15.08	14.70	14.72	14.72	41,347,200
19 Apr 2023	15.21	15.21	14.80	14.97	14.97	39,371,700
18 Apr 2023	15.59	15.84	15.53	15.77	15.77	17,204,500
17 Apr 2023	16.19	16.24	15.67	15.68	15.68	28,957,500
14 Apr 2023	15.78	16.09	15.75	15.96	15.96	21,427,400
13 Apr 2023	16.23	16.40	16.00	16.05	16.05	17,744,300
12 Apr 2023	16.60	16.60	16.21	16.24	16.24	22,059,100
11 Apr 2023	15.99	16.56	15.99	16.42	16.42	31,304,500
10 Apr 2023	15.24	15.40	15.21	15.37	15.37	11,192,900
06 Apr 2023	15.14	15.17	14.98	15.10	15.10	15,408,600
05 Apr 2023	15.25	15.29	15.00	15.18	15.18	32,733,900
04 Apr 2023	15.64	15.68	15.24	15.25	15.25	26,787,600
03 Apr 2023	15.68	15.80	15.64	15.75	15.75	12,833,500
31 Mar 2023	16.08	16.16	15.72	15.78	15.78	24,061,300
30 Mar 2023	15.93	16.01	15.71	15.94	15.94	15,557,200
29 Mar 2023	15.50	15.70	15.41	15.61	15.61	19,190,200
28 Mar 2023	15.27	15.44	15.23	15.28	15.28	16,022,900
27 Mar 2023	15.06	15.11	14.87	14.97	14.97	19,492,700
24 Mar 2023	14.89	14.96	14.74	14.95	14.95	45,426,100
23 Mar 2023	15.60	15.66	14.86	14.95	14.95	36,625,500
22 Mar 2023	15.63	15.86	15.51	15.54	15.54	22,743,600
21 Mar 2023	15.85	15.87	15.53	15.72	15.72	17,548,500
20 Mar 2023	15.77	16.03	15.70	15.86	15.86	19,930,100
17 Mar 2023	15.81	15.85	15.64	15.79	15.79	33,414,600
16 Mar 2023	15.32	15.62	15.22	15.59	15.59	24,065,500
15 Mar 2023	15.54	15.59	15.03	15.42	15.42	33,044,100
14 Mar 2023	15.87	16.05	15.78	15.94	15.94	23,262,300
14 Mar 2023	0.354 Dividend
13 Mar 2023	16.02	16.40	15.94	16.07	15.72	27,469,300
10 Mar 2023	16.39	16.64	16.11	16.20	15.84	18,617,300
09 Mar 2023	16.72	16.84	16.43	16.47	16.11	16,344,500
08 Mar 2023	16.62	16.91	16.59	16.72	16.35	12,981,900
07 Mar 2023	16.70	16.84	16.27	16.32	15.96	31,286,600
06 Mar 2023	16.73	16.78	16.55	16.69	16.32	46,661,500
03 Mar 2023	17.19	17.25	17.06	17.11	16.73	40,047,400
02 Mar 2023	17.16	17.22	16.87	17.10	16.72	28,703,400
01 Mar 2023	16.90	17.49	16.86	17.32	16.94	33,752,200
28 Feb 2023	16.30	16.53	16.15	16.34	15.98	20,128,100
27 Feb 2023	16.14	16.39	16.11	16.30	15.94	12,543,100
24 Feb 2023	16.44	16.50	16.23	16.33	15.97	15,877,700
23 Feb 2023	17.08	17.17	16.59	16.92	16.55	18,437,200
22 Feb 2023	16.84	17.02	16.52	16.91	16.54	32,689,400
21 Feb 2023	17.07	17.55	17.01	17.04	16.66	35,445,400
17 Feb 2023	17.06	17.20	16.88	17.02	16.65	16,999,100
16 Feb 2023	17.11	17.25	16.94	17.09	16.71	19,080,200
15 Feb 2023	16.73	17.07	16.61	17.05	16.67	16,820,600
14 Feb 2023	16.84	17.00	16.62	16.77	16.40	15,494,600
13 Feb 2023	16.46	16.79	16.42	16.72	16.35	19,540,200
10 Feb 2023	16.70	16.77	16.46	16.56	16.20	24,320,900
09 Feb 2023	16.90	16.97	16.72	16.76	16.39	15,645,300
08 Feb 2023	16.95	17.11	16.80	16.95	16.58	12,820,500
07 Feb 2023	17.00	17.16	16.85	16.95	16.58	12,971,400
06 Feb 2023	16.77	16.99	16.65	16.96	16.59	16,439,600
03 Feb 2023	17.65	17.77	17.21	17.32	16.94	39,014,500
02 Feb 2023	18.31	18.31	17.60	17.66	17.27	27,022,600
01 Feb 2023	18.17	18.54	17.94	18.45	18.04	22,991,100
31 Jan 2023	18.56	18.69	18.42	18.68	18.27	14,280,200
30 Jan 2023	18.65	18.75	18.40	18.51	18.10	18,578,900
27 Jan 2023	19.06	19.11	18.60	18.66	18.25	26,483,600
26 Jan 2023	19.05	19.31	19.00	19.30	18.87	20,958,000
25 Jan 2023	18.54	18.95	18.50	18.91	18.49	15,963,900
24 Jan 2023	18.08	18.54	18.06	18.52	18.11	13,737,700
23 Jan 2023	18.03	18.20	17.97	18.13	17.73	11,139,600
20 Jan 2023	18.05	18.18	18.00	18.12	17.72	20,682,900
19 Jan 2023	18.04	18.20	17.92	18.07	17.67	20,044,300
18 Jan 2023	18.41	18.48	18.03	18.05	17.65	19,427,800
17 Jan 2023	18.14	18.19	17.94	18.00	17.60	23,675,800
13 Jan 2023	18.26	18.49	18.25	18.43	18.02	16,548,600
12 Jan 2023	18.19	18.49	17.99	18.38	17.98	17,878,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...