Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
47,356.08
-9,588.43(-16.84%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.73

-0.26

(-2.00%)

At close: 04:00PM EST

12.76

+0.03

(+0.24%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	13.02	13.18	12.52	12.73	12.73	43,837,600
02 Dec 2021	12.54	13.04	12.50	12.99	12.99	44,968,100
01 Dec 2021	12.69	12.81	12.24	12.25	12.25	35,263,600
30 Nov 2021	12.66	12.81	12.21	12.37	12.37	37,493,900
29 Nov 2021	12.64	12.66	12.35	12.44	12.44	25,153,400
26 Nov 2021	12.20	12.45	12.11	12.37	12.37	23,473,100
24 Nov 2021	12.56	12.74	12.48	12.71	12.71	27,093,600
23 Nov 2021	12.53	12.57	12.27	12.49	12.49	37,292,000
22 Nov 2021	11.91	12.41	11.86	12.24	12.24	44,316,000
19 Nov 2021	11.51	11.71	11.42	11.45	11.45	38,621,700
18 Nov 2021	11.44	11.60	11.16	11.27	11.27	62,513,300
17 Nov 2021	12.17	12.28	11.80	11.81	11.81	36,291,200
16 Nov 2021	12.39	12.40	12.07	12.11	12.11	24,919,800
15 Nov 2021	12.57	12.59	12.32	12.33	12.33	15,201,600
12 Nov 2021	12.51	12.89	12.45	12.55	12.55	32,548,800
11 Nov 2021	12.66	12.83	12.55	12.65	12.65	42,531,700
10 Nov 2021	11.99	12.15	11.92	11.98	11.98	42,798,600
09 Nov 2021	12.18	12.28	11.89	12.11	12.11	44,061,100
08 Nov 2021	11.73	12.34	11.71	12.23	12.23	55,868,000
05 Nov 2021	11.84	11.87	11.59	11.61	11.61	54,840,200
04 Nov 2021	11.99	12.10	11.75	11.79	11.79	52,008,600
03 Nov 2021	12.31	12.34	11.96	12.05	12.05	84,904,900
02 Nov 2021	12.50	12.63	12.16	12.31	12.31	56,967,600
01 Nov 2021	12.73	12.89	12.60	12.88	12.88	24,803,500
29 Oct 2021	12.87	12.98	12.63	12.73	12.73	39,762,700
28 Oct 2021	13.30	13.38	13.14	13.20	13.20	33,663,100
27 Oct 2021	13.74	13.79	13.40	13.47	13.47	32,442,400
26 Oct 2021	13.82	13.88	13.65	13.79	13.79	17,550,000
25 Oct 2021	13.73	14.02	13.65	13.90	13.90	22,458,500
22 Oct 2021	13.38	13.64	13.21	13.52	13.52	42,785,900
21 Oct 2021	13.26	13.38	12.88	13.34	13.34	75,025,000
20 Oct 2021	13.91	14.10	13.77	13.85	13.85	44,766,900
19 Oct 2021	14.46	14.48	14.10	14.21	14.21	28,358,300
18 Oct 2021	14.46	14.61	14.21	14.60	14.60	31,198,900
15 Oct 2021	14.56	14.94	14.54	14.78	14.78	22,289,800
14 Oct 2021	14.54	14.64	14.39	14.46	14.46	28,393,600
13 Oct 2021	14.40	14.52	14.26	14.42	14.42	26,261,800
12 Oct 2021	14.71	14.80	14.59	14.69	14.69	13,992,400
11 Oct 2021	15.00	15.10	14.62	14.75	14.75	35,259,000
08 Oct 2021	14.77	14.85	14.46	14.57	14.57	28,074,700
07 Oct 2021	14.21	14.60	14.18	14.46	14.46	35,423,400
06 Oct 2021	13.56	14.12	13.51	14.04	14.04	31,006,800
05 Oct 2021	13.90	13.98	13.71	13.74	13.74	35,044,300
04 Oct 2021	14.08	14.21	13.86	13.89	13.89	34,494,000
01 Oct 2021	14.29	14.37	14.01	14.20	14.20	25,893,100
30 Sep 2021	14.30	14.41	13.93	13.95	13.95	42,957,800
29 Sep 2021	13.96	14.23	13.75	13.97	13.97	44,462,700
28 Sep 2021	14.38	14.41	13.76	13.80	13.80	41,274,000
27 Sep 2021	14.56	14.84	14.20	14.54	14.54	55,514,900
24 Sep 2021	14.56	14.76	14.40	14.49	14.49	35,663,800
23 Sep 2021	14.76	15.19	14.66	14.82	14.82	49,957,700
23 Sep 2021	1.559 Dividend
22 Sep 2021	16.85	16.92	16.32	16.42	14.86	53,406,800
21 Sep 2021	15.77	15.99	15.47	15.88	14.37	33,936,700
20 Sep 2021	15.71	15.80	15.12	15.66	14.17	69,326,400
17 Sep 2021	16.54	16.56	15.94	16.31	14.76	58,015,900
16 Sep 2021	17.02	17.13	16.69	16.72	15.13	41,691,100
15 Sep 2021	17.71	17.95	17.44	17.62	15.95	27,295,200
14 Sep 2021	18.28	18.28	17.73	17.83	16.14	28,829,000
13 Sep 2021	18.17	18.20	17.98	18.09	16.37	21,016,500
10 Sep 2021	18.25	18.45	18.02	18.03	16.32	29,845,200
09 Sep 2021	18.04	18.22	17.57	18.05	16.34	44,470,800
08 Sep 2021	18.36	18.36	17.93	17.98	16.27	33,248,600
07 Sep 2021	18.98	19.05	18.71	18.71	16.93	14,956,400
03 Sep 2021	19.32	19.37	19.03	19.08	17.27	20,575,400
02 Sep 2021	19.14	19.36	18.93	19.07	17.26	19,720,400
01 Sep 2021	18.64	19.25	18.58	19.08	17.27	21,833,900
31 Aug 2021	19.21	19.22	18.93	19.07	17.26	22,341,700
30 Aug 2021	19.40	19.49	19.18	19.32	17.49	15,768,400
27 Aug 2021	18.98	19.47	18.96	19.44	17.59	15,284,200
26 Aug 2021	18.83	19.09	18.70	18.77	16.99	14,722,900
25 Aug 2021	18.87	19.13	18.72	19.08	17.27	17,660,600
24 Aug 2021	18.70	19.20	18.63	18.92	17.12	42,029,000
23 Aug 2021	18.10	18.16	17.89	17.91	16.21	28,666,100
20 Aug 2021	18.05	18.33	17.97	18.23	16.50	30,244,000
19 Aug 2021	18.34	18.42	18.00	18.06	16.35	57,005,800
18 Aug 2021	19.81	19.95	19.30	19.31	17.48	39,041,200
17 Aug 2021	20.70	20.73	20.03	20.33	18.40	25,808,200
16 Aug 2021	20.42	20.71	20.18	20.63	18.67	20,530,000
13 Aug 2021	20.85	20.88	20.54	20.64	18.68	15,918,500
12 Aug 2021	21.00	21.09	20.84	20.88	18.90	16,958,200
11 Aug 2021	21.21	21.33	20.94	21.03	19.03	13,997,900
10 Aug 2021	20.87	21.36	20.86	21.16	19.15	17,605,000
09 Aug 2021	20.67	20.95	20.44	20.84	18.86	16,929,400
06 Aug 2021	21.21	21.25	20.91	20.94	18.95	22,706,500
05 Aug 2021	21.28	21.37	20.90	20.98	18.99	33,534,000
04 Aug 2021	21.71	21.89	21.49	21.69	19.63	30,837,700
03 Aug 2021	21.15	21.77	20.92	21.74	19.68	35,585,800
02 Aug 2021	21.51	21.76	21.20	21.21	19.20	25,974,900
30 Jul 2021	22.07	22.12	20.97	21.02	19.02	41,707,100
29 Jul 2021	23.05	23.15	22.68	22.87	20.70	30,116,800
28 Jul 2021	22.45	23.03	22.41	22.94	20.76	23,867,000
27 Jul 2021	22.26	22.41	22.03	22.17	20.07	18,721,800
26 Jul 2021	22.14	22.62	22.11	22.54	20.40	16,925,600
23 Jul 2021	22.15	22.17	21.75	21.95	19.87	19,138,100
22 Jul 2021	21.97	22.06	21.64	21.94	19.86	13,670,100
21 Jul 2021	21.63	22.13	21.57	22.05	19.96	18,644,200
20 Jul 2021	21.15	21.72	20.86	21.63	19.58	20,235,500
19 Jul 2021	21.56	21.61	21.14	21.35	19.32	26,132,700
16 Jul 2021	22.66	22.66	22.06	22.07	19.97	22,619,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD47,356.08-9,588.43(-16.84%)

CMC Crypto 2001,367.14-74.62(-5.18%)

DBS CEO says tough for digital banks to muscle into Singapore

Vale S.A. (VALE)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
47,356.08
-9,588.43(-16.84%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)