Singapore markets closed
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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202113.0213.1812.5212.7312.7343,837,600
02 Dec 202112.5413.0412.5012.9912.9944,968,100
01 Dec 202112.6912.8112.2412.2512.2535,263,600
30 Nov 202112.6612.8112.2112.3712.3737,493,900
29 Nov 202112.6412.6612.3512.4412.4425,153,400
26 Nov 202112.2012.4512.1112.3712.3723,473,100
24 Nov 202112.5612.7412.4812.7112.7127,093,600
23 Nov 202112.5312.5712.2712.4912.4937,292,000
22 Nov 202111.9112.4111.8612.2412.2444,316,000
19 Nov 202111.5111.7111.4211.4511.4538,621,700
18 Nov 202111.4411.6011.1611.2711.2762,513,300
17 Nov 202112.1712.2811.8011.8111.8136,291,200
16 Nov 202112.3912.4012.0712.1112.1124,919,800
15 Nov 202112.5712.5912.3212.3312.3315,201,600
12 Nov 202112.5112.8912.4512.5512.5532,548,800
11 Nov 202112.6612.8312.5512.6512.6542,531,700
10 Nov 202111.9912.1511.9211.9811.9842,798,600
09 Nov 202112.1812.2811.8912.1112.1144,061,100
08 Nov 202111.7312.3411.7112.2312.2355,868,000
05 Nov 202111.8411.8711.5911.6111.6154,840,200
04 Nov 202111.9912.1011.7511.7911.7952,008,600
03 Nov 202112.3112.3411.9612.0512.0584,904,900
02 Nov 202112.5012.6312.1612.3112.3156,967,600
01 Nov 202112.7312.8912.6012.8812.8824,803,500
29 Oct 202112.8712.9812.6312.7312.7339,762,700
28 Oct 202113.3013.3813.1413.2013.2033,663,100
27 Oct 202113.7413.7913.4013.4713.4732,442,400
26 Oct 202113.8213.8813.6513.7913.7917,550,000
25 Oct 202113.7314.0213.6513.9013.9022,458,500
22 Oct 202113.3813.6413.2113.5213.5242,785,900
21 Oct 202113.2613.3812.8813.3413.3475,025,000
20 Oct 202113.9114.1013.7713.8513.8544,766,900
19 Oct 202114.4614.4814.1014.2114.2128,358,300
18 Oct 202114.4614.6114.2114.6014.6031,198,900
15 Oct 202114.5614.9414.5414.7814.7822,289,800
14 Oct 202114.5414.6414.3914.4614.4628,393,600
13 Oct 202114.4014.5214.2614.4214.4226,261,800
12 Oct 202114.7114.8014.5914.6914.6913,992,400
11 Oct 202115.0015.1014.6214.7514.7535,259,000
08 Oct 202114.7714.8514.4614.5714.5728,074,700
07 Oct 202114.2114.6014.1814.4614.4635,423,400
06 Oct 202113.5614.1213.5114.0414.0431,006,800
05 Oct 202113.9013.9813.7113.7413.7435,044,300
04 Oct 202114.0814.2113.8613.8913.8934,494,000
01 Oct 202114.2914.3714.0114.2014.2025,893,100
30 Sep 202114.3014.4113.9313.9513.9542,957,800
29 Sep 202113.9614.2313.7513.9713.9744,462,700
28 Sep 202114.3814.4113.7613.8013.8041,274,000
27 Sep 202114.5614.8414.2014.5414.5455,514,900
24 Sep 202114.5614.7614.4014.4914.4935,663,800
23 Sep 202114.7615.1914.6614.8214.8249,957,700
23 Sep 20211.559 Dividend
22 Sep 202116.8516.9216.3216.4214.8653,406,800
21 Sep 202115.7715.9915.4715.8814.3733,936,700
20 Sep 202115.7115.8015.1215.6614.1769,326,400
17 Sep 202116.5416.5615.9416.3114.7658,015,900
16 Sep 202117.0217.1316.6916.7215.1341,691,100
15 Sep 202117.7117.9517.4417.6215.9527,295,200
14 Sep 202118.2818.2817.7317.8316.1428,829,000
13 Sep 202118.1718.2017.9818.0916.3721,016,500
10 Sep 202118.2518.4518.0218.0316.3229,845,200
09 Sep 202118.0418.2217.5718.0516.3444,470,800
08 Sep 202118.3618.3617.9317.9816.2733,248,600
07 Sep 202118.9819.0518.7118.7116.9314,956,400
03 Sep 202119.3219.3719.0319.0817.2720,575,400
02 Sep 202119.1419.3618.9319.0717.2619,720,400
01 Sep 202118.6419.2518.5819.0817.2721,833,900
31 Aug 202119.2119.2218.9319.0717.2622,341,700
30 Aug 202119.4019.4919.1819.3217.4915,768,400
27 Aug 202118.9819.4718.9619.4417.5915,284,200
26 Aug 202118.8319.0918.7018.7716.9914,722,900
25 Aug 202118.8719.1318.7219.0817.2717,660,600
24 Aug 202118.7019.2018.6318.9217.1242,029,000
23 Aug 202118.1018.1617.8917.9116.2128,666,100
20 Aug 202118.0518.3317.9718.2316.5030,244,000
19 Aug 202118.3418.4218.0018.0616.3557,005,800
18 Aug 202119.8119.9519.3019.3117.4839,041,200
17 Aug 202120.7020.7320.0320.3318.4025,808,200
16 Aug 202120.4220.7120.1820.6318.6720,530,000
13 Aug 202120.8520.8820.5420.6418.6815,918,500
12 Aug 202121.0021.0920.8420.8818.9016,958,200
11 Aug 202121.2121.3320.9421.0319.0313,997,900
10 Aug 202120.8721.3620.8621.1619.1517,605,000
09 Aug 202120.6720.9520.4420.8418.8616,929,400
06 Aug 202121.2121.2520.9120.9418.9522,706,500
05 Aug 202121.2821.3720.9020.9818.9933,534,000
04 Aug 202121.7121.8921.4921.6919.6330,837,700
03 Aug 202121.1521.7720.9221.7419.6835,585,800
02 Aug 202121.5121.7621.2021.2119.2025,974,900
30 Jul 202122.0722.1220.9721.0219.0241,707,100
29 Jul 202123.0523.1522.6822.8720.7030,116,800
28 Jul 202122.4523.0322.4122.9420.7623,867,000
27 Jul 202122.2622.4122.0322.1720.0718,721,800
26 Jul 202122.1422.6222.1122.5420.4016,925,600
23 Jul 202122.1522.1721.7521.9519.8719,138,100
22 Jul 202121.9722.0621.6421.9419.8613,670,100
21 Jul 202121.6322.1321.5722.0519.9618,644,200
20 Jul 202121.1521.7220.8621.6319.5820,235,500
19 Jul 202121.5621.6121.1421.3519.3226,132,700
16 Jul 202122.6622.6622.0622.0719.9722,619,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...