Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,011.48
-144.68(-0.62%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	19.06	19.11	18.60	18.66	18.66	26,477,100
26 Jan 2023	19.05	19.31	19.00	19.30	19.30	20,958,000
25 Jan 2023	18.54	18.95	18.50	18.91	18.91	15,963,900
24 Jan 2023	18.08	18.54	18.06	18.52	18.52	13,737,700
23 Jan 2023	18.03	18.20	17.97	18.13	18.13	11,139,600
20 Jan 2023	18.05	18.18	18.00	18.12	18.12	20,681,300
19 Jan 2023	18.04	18.20	17.92	18.07	18.07	20,044,300
18 Jan 2023	18.41	18.48	18.03	18.05	18.05	19,427,800
17 Jan 2023	18.14	18.19	17.94	18.00	18.00	23,675,800
13 Jan 2023	18.26	18.49	18.25	18.43	18.43	16,543,700
12 Jan 2023	18.19	18.49	17.99	18.38	18.38	17,878,300
11 Jan 2023	18.06	18.09	17.80	17.90	17.90	21,824,200
10 Jan 2023	17.80	18.04	17.76	17.96	17.96	28,056,900
09 Jan 2023	17.46	17.64	17.32	17.52	17.52	22,693,900
06 Jan 2023	17.39	17.68	17.19	17.66	17.66	31,227,900
05 Jan 2023	16.58	17.10	16.55	17.09	17.09	28,418,500
04 Jan 2023	16.23	16.55	16.05	16.55	16.55	34,623,700
03 Jan 2023	16.65	16.72	16.30	16.35	16.35	25,585,700
30 Dec 2022	16.83	17.10	16.73	16.97	16.97	16,453,600
29 Dec 2022	17.15	17.23	16.85	16.88	16.88	19,336,000
28 Dec 2022	17.08	17.16	16.83	16.92	16.92	21,807,400
27 Dec 2022	16.64	16.95	16.62	16.88	16.88	19,991,100
23 Dec 2022	16.51	16.79	16.50	16.69	16.69	13,416,000
22 Dec 2022	16.53	16.61	16.30	16.54	16.54	17,452,500
21 Dec 2022	16.51	16.74	16.43	16.59	16.59	27,809,300
20 Dec 2022	16.44	16.69	16.39	16.44	16.44	16,416,900
19 Dec 2022	15.93	16.13	15.85	16.10	16.10	20,805,200
16 Dec 2022	16.12	16.30	15.95	16.07	16.07	24,389,300
15 Dec 2022	16.38	16.64	16.23	16.40	16.40	28,607,900
14 Dec 2022	16.18	16.49	16.10	16.41	16.41	26,603,700
13 Dec 2022	16.41	16.56	16.11	16.18	16.18	39,242,400
13 Dec 2022	0.056 Dividend
12 Dec 2022	16.37	16.42	15.92	16.23	16.17	42,406,200
09 Dec 2022	16.79	17.09	16.70	16.94	16.88	40,815,400
08 Dec 2022	16.62	16.75	16.40	16.43	16.37	21,012,500
07 Dec 2022	16.31	16.31	16.00	16.17	16.11	37,540,200
06 Dec 2022	16.71	16.94	16.56	16.76	16.70	23,256,100
05 Dec 2022	16.68	16.85	16.39	16.46	16.40	39,078,100
02 Dec 2022	16.49	16.83	16.46	16.72	16.66	32,911,100
01 Dec 2022	16.45	16.68	16.27	16.64	16.58	33,043,800
30 Nov 2022	16.20	16.62	16.20	16.50	16.44	34,378,400
29 Nov 2022	15.81	16.20	15.81	16.09	16.03	35,717,100
28 Nov 2022	15.02	15.27	14.96	15.17	15.12	23,125,400
25 Nov 2022	15.29	15.42	15.02	15.12	15.07	11,023,100
23 Nov 2022	14.95	15.15	14.79	15.12	15.07	22,711,000
22 Nov 2022	15.07	15.23	14.75	14.89	14.84	38,071,400
21 Nov 2022	14.93	15.06	14.63	15.04	14.99	19,853,500
18 Nov 2022	15.29	15.33	15.00	15.07	15.02	38,862,800
17 Nov 2022	14.89	15.33	14.76	15.33	15.28	24,906,500
16 Nov 2022	15.67	15.84	15.13	15.22	15.17	30,932,900
15 Nov 2022	15.93	15.98	15.60	15.81	15.76	24,265,900
14 Nov 2022	15.30	15.93	15.30	15.71	15.66	39,393,900
11 Nov 2022	14.48	15.53	14.44	15.45	15.40	63,743,900
10 Nov 2022	14.04	14.16	13.64	13.85	13.80	44,423,200
09 Nov 2022	14.28	14.53	13.97	14.07	14.02	29,424,300
08 Nov 2022	14.16	14.57	14.05	14.42	14.37	41,753,700
07 Nov 2022	14.28	14.33	13.88	13.90	13.85	31,237,600
04 Nov 2022	14.13	14.57	13.99	14.39	14.34	83,276,300
03 Nov 2022	13.03	13.18	12.81	13.11	13.06	37,888,900
02 Nov 2022	13.30	13.40	12.75	12.77	12.73	48,757,400
01 Nov 2022	13.41	13.76	13.29	13.43	13.38	65,489,000
31 Oct 2022	12.60	13.24	12.57	12.94	12.90	74,676,700
28 Oct 2022	12.75	12.90	12.47	12.64	12.60	72,168,900
27 Oct 2022	13.30	13.67	13.05	13.37	13.32	66,526,000
26 Oct 2022	13.46	14.02	13.45	13.74	13.69	63,550,800
25 Oct 2022	13.33	13.78	13.30	13.55	13.50	63,760,500
24 Oct 2022	13.92	13.94	13.42	13.50	13.45	71,835,300
21 Oct 2022	13.70	14.43	13.61	14.33	14.28	65,200,700
20 Oct 2022	13.41	14.04	13.36	13.74	13.69	46,895,600
19 Oct 2022	13.56	13.66	13.34	13.45	13.40	39,920,400
18 Oct 2022	13.67	13.79	13.32	13.64	13.59	43,325,900
17 Oct 2022	13.25	13.50	13.18	13.28	13.23	43,260,000
14 Oct 2022	13.70	13.70	13.03	13.07	13.02	41,714,400
13 Oct 2022	13.41	13.88	13.27	13.67	13.62	45,623,800
12 Oct 2022	13.77	13.92	13.62	13.66	13.61	29,629,300
11 Oct 2022	13.85	14.19	13.79	13.85	13.80	41,128,800
10 Oct 2022	14.54	14.54	14.05	14.09	14.04	48,196,300
07 Oct 2022	14.64	15.19	14.35	14.42	14.37	82,941,000
06 Oct 2022	14.63	14.88	14.38	14.51	14.46	37,758,200
05 Oct 2022	14.72	14.93	14.63	14.80	14.75	43,026,000
04 Oct 2022	14.51	14.76	14.31	14.64	14.59	47,389,100
03 Oct 2022	13.73	14.30	13.68	14.25	14.20	47,559,900
30 Sept 2022	12.70	13.47	12.68	13.32	13.27	54,426,300
29 Sept 2022	12.65	12.73	12.40	12.66	12.62	44,001,300
28 Sept 2022	12.67	12.88	12.63	12.77	12.73	36,674,900
27 Sept 2022	12.75	12.86	12.46	12.55	12.51	41,800,300
26 Sept 2022	12.76	13.00	12.59	12.59	12.55	49,602,500
23 Sept 2022	13.16	13.17	12.90	13.04	13.00	55,022,900
22 Sept 2022	13.50	13.71	13.35	13.64	13.59	40,605,200
21 Sept 2022	13.50	13.55	13.13	13.13	13.08	46,328,100
20 Sept 2022	13.34	13.48	13.13	13.40	13.35	42,943,300
19 Sept 2022	12.88	13.64	12.81	13.60	13.55	46,819,400
16 Sept 2022	12.79	13.05	12.69	12.98	12.94	53,303,800
15 Sept 2022	12.93	13.09	12.84	13.05	13.00	43,779,700
14 Sept 2022	13.11	13.33	12.80	12.92	12.88	38,933,900
13 Sept 2022	13.42	13.73	13.12	13.15	13.10	38,521,300
12 Sept 2022	13.71	13.79	13.49	13.78	13.73	32,677,400
09 Sept 2022	12.79	13.54	12.74	13.51	13.46	44,432,700
08 Sept 2022	12.30	12.41	12.14	12.34	12.30	29,064,100
07 Sept 2022	12.00	12.34	11.72	12.27	12.23	23,277,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,011.48-144.68(-0.62%)

CMC Crypto 200526.66+9.65(+1.87%)

Vale S.A. (VALE)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,011.48
-144.68(-0.62%)

CMC Crypto 200
526.66
+9.65(+1.87%)