VALE - Vale S.A.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202313.7813.8113.5413.6113.6112,142,436
02 Jun 202313.7113.7713.5613.6813.6829,286,200
01 Jun 202312.8113.1112.7613.0413.0452,730,200
31 May 202312.6412.7712.5112.6812.6845,251,700
30 May 202312.9212.9212.5812.7612.7630,416,300
26 May 202313.2713.3813.1413.2613.2619,326,400
25 May 202313.0613.0912.8412.8712.8719,233,900
24 May 202313.2113.2313.0613.1213.1218,926,500
23 May 202313.5013.5113.3213.3513.3516,843,800
22 May 202313.8313.8313.6713.6913.6912,969,000
19 May 202314.0014.0113.8113.8613.8621,901,900
18 May 202314.0214.1113.8814.0914.0917,361,200
17 May 202313.9414.2413.9414.1614.1616,908,000
16 May 202313.9814.0713.6413.6913.6915,386,500
15 May 202314.0414.1313.9414.0814.0817,708,000
12 May 202313.6913.9013.6713.7813.7812,430,000
11 May 202313.5413.7913.4913.7113.7122,353,100
10 May 202314.2514.2613.8114.0014.0020,195,600
09 May 202313.7314.1813.7014.1014.1019,581,700
08 May 202314.2414.2913.9013.9013.9019,175,600
05 May 202313.5614.0213.5613.9013.9022,991,900
04 May 202313.7013.7113.2513.3613.3628,492,800
03 May 202313.8313.9513.6613.7913.7918,395,100
02 May 202314.1714.1813.7113.7713.7722,693,000
01 May 202314.3714.4314.0614.2014.209,671,100
28 Apr 202314.2614.4414.1914.4114.4120,750,900
27 Apr 202313.8214.3713.7814.3314.3329,285,800
26 Apr 202313.9514.0713.8613.8913.8923,793,800
25 Apr 202313.9013.9113.7013.7613.7630,400,000
24 Apr 202314.2214.2914.1114.1414.1430,417,100
21 Apr 202314.4914.5013.9514.2714.2727,422,700
20 Apr 202314.9715.0814.7014.7214.7241,347,200
19 Apr 202315.2115.2114.8014.9714.9739,371,700
18 Apr 202315.5915.8415.5315.7715.7717,204,500
17 Apr 202316.1916.2415.6715.6815.6828,957,500
14 Apr 202315.7816.0915.7515.9615.9621,427,400
13 Apr 202316.2316.4016.0016.0516.0517,744,300
12 Apr 202316.6016.6016.2116.2416.2422,059,100
11 Apr 202315.9916.5615.9916.4216.4231,304,500
10 Apr 202315.2415.4015.2115.3715.3711,192,900
06 Apr 202315.1415.1714.9815.1015.1015,408,600
05 Apr 202315.2515.2915.0015.1815.1832,733,900
04 Apr 202315.6415.6815.2415.2515.2526,787,600
03 Apr 202315.6815.8015.6415.7515.7512,833,500
31 Mar 202316.0816.1615.7215.7815.7824,061,300
30 Mar 202315.9316.0115.7115.9415.9415,557,200
29 Mar 202315.5015.7015.4115.6115.6119,190,200
28 Mar 202315.2715.4415.2315.2815.2816,022,900
27 Mar 202315.0615.1114.8714.9714.9719,492,700
24 Mar 202314.8914.9614.7414.9514.9545,426,100
23 Mar 202315.6015.6614.8614.9514.9536,625,500
22 Mar 202315.6315.8615.5115.5415.5422,743,600
21 Mar 202315.8515.8715.5315.7215.7217,548,500
20 Mar 202315.7716.0315.7015.8615.8619,930,100
17 Mar 202315.8115.8515.6415.7915.7933,414,600
16 Mar 202315.3215.6215.2215.5915.5924,065,500
15 Mar 202315.5415.5915.0315.4215.4233,044,100
14 Mar 202315.8716.0515.7815.9415.9423,262,300
14 Mar 20230.354 Dividend
13 Mar 202316.0216.4015.9416.0715.7227,469,300
10 Mar 202316.3916.6416.1116.2015.8418,617,300
09 Mar 202316.7216.8416.4316.4716.1116,344,500
08 Mar 202316.6216.9116.5916.7216.3512,981,900
07 Mar 202316.7016.8416.2716.3215.9631,286,600
06 Mar 202316.7316.7816.5516.6916.3246,661,500
03 Mar 202317.1917.2517.0617.1116.7340,047,400
02 Mar 202317.1617.2216.8717.1016.7228,703,400
01 Mar 202316.9017.4916.8617.3216.9433,752,200
28 Feb 202316.3016.5316.1516.3415.9820,128,100
27 Feb 202316.1416.3916.1116.3015.9412,543,100
24 Feb 202316.4416.5016.2316.3315.9715,877,700
23 Feb 202317.0817.1716.5916.9216.5518,437,200
22 Feb 202316.8417.0216.5216.9116.5432,689,400
21 Feb 202317.0717.5517.0117.0416.6635,445,400
17 Feb 202317.0617.2016.8817.0216.6516,999,100
16 Feb 202317.1117.2516.9417.0916.7119,080,200
15 Feb 202316.7317.0716.6117.0516.6716,820,600
14 Feb 202316.8417.0016.6216.7716.4015,494,600
13 Feb 202316.4616.7916.4216.7216.3519,540,200
10 Feb 202316.7016.7716.4616.5616.2024,320,900
09 Feb 202316.9016.9716.7216.7616.3915,645,300
08 Feb 202316.9517.1116.8016.9516.5812,820,500
07 Feb 202317.0017.1616.8516.9516.5812,971,400
06 Feb 202316.7716.9916.6516.9616.5916,439,600
03 Feb 202317.6517.7717.2117.3216.9439,014,500
02 Feb 202318.3118.3117.6017.6617.2727,022,600
01 Feb 202318.1718.5417.9418.4518.0422,991,100
31 Jan 202318.5618.6918.4218.6818.2714,280,200
30 Jan 202318.6518.7518.4018.5118.1018,578,900
27 Jan 202319.0619.1118.6018.6618.2526,483,600
26 Jan 202319.0519.3119.0019.3018.8720,958,000
25 Jan 202318.5418.9518.5018.9118.4915,963,900
24 Jan 202318.0818.5418.0618.5218.1113,737,700
23 Jan 202318.0318.2017.9718.1317.7311,139,600
20 Jan 202318.0518.1818.0018.1217.7220,682,900
19 Jan 202318.0418.2017.9218.0717.6720,044,300
18 Jan 202318.4118.4818.0318.0517.6519,427,800
17 Jan 202318.1418.1917.9418.0017.6023,675,800
13 Jan 202318.2618.4918.2518.4318.0216,548,600
12 Jan 202318.1918.4917.9918.3817.9817,878,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...