New Zealand Markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.15-0.48 (-3.28%)
At close: 04:00PM EDT
14.15 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202214.2414.3613.7914.1514.1530,588,200
30 Jun 202214.7214.8614.4914.6314.6337,964,600
29 Jun 202215.1915.2814.8515.1915.1932,129,200
28 Jun 202215.2715.3214.9315.0215.0236,743,900
27 Jun 202214.6715.1114.5614.8814.8833,833,500
24 Jun 202213.9914.2313.7514.2014.2033,576,700
23 Jun 202214.7414.7413.8513.9213.9245,103,900
22 Jun 202214.1914.7314.1514.4814.4846,046,000
21 Jun 202214.9015.1014.7014.7214.7233,074,200
17 Jun 202215.2615.3214.7514.9314.9347,765,700
16 Jun 202215.7115.8415.2815.5215.5227,812,000
15 Jun 202215.9516.4315.8716.2616.2634,101,800
14 Jun 202215.9416.0015.6915.8315.8333,275,100
13 Jun 202216.1516.1915.6015.8915.8946,922,000
10 Jun 202216.6417.0416.5016.8616.8636,704,100
09 Jun 202217.5617.5817.0717.0917.0932,471,600
08 Jun 202218.5418.5917.7517.8917.8931,474,300
07 Jun 202218.2118.6518.1918.6518.6531,285,800
06 Jun 202218.7318.7918.4518.5418.5418,063,600
03 Jun 202218.6218.7318.3718.5418.5425,773,400
02 Jun 202218.6318.8418.5318.8118.8131,933,900
01 Jun 202218.1318.4818.0318.3418.3425,323,800
31 May 202218.3318.4317.8818.0518.0537,288,800
27 May 202217.8918.1017.8218.0918.0925,798,300
26 May 202217.2517.7617.2017.6217.6228,617,600
25 May 202217.2417.6217.2417.4917.4925,884,000
24 May 202216.9517.4616.8917.4317.4329,740,200
23 May 202217.2217.4017.0917.2117.2135,745,900
20 May 202216.6516.7916.4816.7216.7242,818,000
19 May 202215.9516.3915.9516.2216.2238,464,500
18 May 202215.7315.8515.5215.6215.6226,267,400
17 May 202216.3816.4115.8916.1116.1141,171,500
16 May 202215.6715.9815.6715.8415.8430,722,500
13 May 202215.1915.5815.1415.4215.4225,381,100
12 May 202214.8415.2114.6415.1515.1536,213,900
11 May 202215.2715.6415.1815.2415.2441,159,800
10 May 202215.0015.0414.5214.7014.7035,022,300
09 May 202215.1015.2314.7714.8114.8144,222,100
06 May 202215.7316.0415.3515.7215.7241,891,100
05 May 202216.5216.5415.6816.0116.0138,963,800
04 May 202216.2416.6515.8916.6016.6051,393,500
03 May 202216.5816.8416.4816.6416.6431,293,600
02 May 202216.4616.5116.0016.3916.3940,078,300
29 Apr 202217.5717.7616.8716.8916.8947,752,500
28 Apr 202216.4017.1516.2217.0017.0046,759,200
27 Apr 202216.1216.5615.9516.4016.4060,351,400
26 Apr 202215.9215.9815.5715.6115.6148,071,200
25 Apr 202216.1416.3015.7016.1816.1856,363,600
22 Apr 202217.6617.6616.6116.7016.7044,664,600
21 Apr 202218.3418.3617.4417.6517.6528,050,000
20 Apr 202218.4718.5718.0818.4518.4536,712,300
19 Apr 202218.8919.0518.5518.7518.7532,522,200
18 Apr 202219.3919.5019.2419.3319.3319,069,600
14 Apr 202219.7019.7019.2919.4819.4825,599,100
13 Apr 202219.9120.0519.7519.9119.9128,994,800
12 Apr 202220.5020.5519.8919.9319.9321,619,300
11 Apr 202220.0020.1719.7620.0120.0128,814,000
08 Apr 202220.4220.4719.9220.1020.1034,815,200
07 Apr 202220.2320.5920.1020.4820.4823,755,100
06 Apr 202220.3620.5920.1620.4820.4831,305,000
05 Apr 202220.8921.0920.2720.3320.3345,892,400
04 Apr 202221.0921.2921.0421.2321.2330,119,400
01 Apr 202220.3920.8320.3620.8320.8328,897,800
31 Mar 202220.2220.4019.9619.9919.9929,515,000
30 Mar 202220.1720.3019.9720.0320.0335,389,300
29 Mar 202219.7519.9519.5419.9519.9527,429,800
28 Mar 202219.8520.0619.4719.9719.9725,124,400
25 Mar 202220.2020.2519.7419.9419.9427,451,000
24 Mar 202219.8020.2319.7720.0220.0228,676,600
23 Mar 202219.8720.2419.8319.9319.9331,530,900
22 Mar 202219.8919.9019.4219.5619.5635,086,200
21 Mar 202219.6320.1019.5719.9419.9435,748,200
18 Mar 202218.5519.0818.4519.0619.0632,235,000
17 Mar 202218.2518.8018.1218.7018.7041,943,900
16 Mar 202217.9117.9617.3417.7517.7553,546,400
15 Mar 202217.2817.4016.9517.2417.2465,998,600
14 Mar 202218.6118.6917.7917.8017.8050,674,400
11 Mar 202219.4019.5819.0619.0719.0731,342,900
10 Mar 202218.6619.3418.6219.3119.3146,070,300
09 Mar 202218.7218.8618.4218.7218.7262,036,300
08 Mar 202220.4720.4719.6719.8219.8263,201,200
07 Mar 202220.7620.9620.4020.6020.6051,694,500
04 Mar 202219.4520.1619.3020.1520.1528,813,300
03 Mar 202219.9820.1219.6619.8419.8439,768,400
02 Mar 202219.1219.5018.7319.4719.4748,983,100
01 Mar 202218.5619.4618.5618.8618.8649,064,600
28 Feb 202217.6018.5017.6018.4918.4935,627,200
25 Feb 202216.7317.9016.7217.8217.8242,396,700
24 Feb 202216.4417.1716.2917.0717.0753,693,900
23 Feb 202217.1217.3216.9917.2717.2730,476,300
22 Feb 202216.9217.2616.8917.1817.1834,551,700
18 Feb 202216.8716.8716.6116.6416.6426,247,500
17 Feb 202217.0817.1316.4616.6016.6038,657,400
16 Feb 202217.3417.5117.2517.4417.4420,295,800
15 Feb 202217.2417.2716.8317.1417.1435,562,100
14 Feb 202217.6017.6117.3617.4917.4924,138,500
11 Feb 202217.6317.9317.4817.5417.5438,011,300
10 Feb 202217.7118.1517.6817.8517.8555,181,900
09 Feb 202217.1317.5417.1117.5117.5136,936,500
08 Feb 202217.1217.4417.0917.4317.4336,637,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...