1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Vale SA (VALE)
  7. Historical

VALE

Vale Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vale SA VALE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 12.44 19:00:00
Open Price Low Price High Price Close Price Prev Close
12.44
more quote information »

VALE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

VALE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 12.44 0.07 0.57% 12.635 12.655 12.35 25,587,838
Nov 26 2021 12.37 -0.34 -2.68% 12.20 12.45 12.105 23,473,116
Nov 24 2021 12.71 0.22 1.76% 12.55 12.74 12.475 27,068,392
Nov 23 2021 12.49 0.25 2.04% 12.53 12.57 12.27 37,293,195
Nov 22 2021 12.24 0.79 6.9% 11.91 12.41 11.855 44,305,331
Nov 19 2021 11.45 0.18 1.6% 11.51 11.71 11.42 38,610,679
Nov 18 2021 11.27 -0.54 -4.57% 11.44 11.60 11.16 62,500,464
Nov 17 2021 11.81 -0.30 -2.48% 12.17 12.28 11.80 36,277,132
Nov 16 2021 12.11 -0.22 -1.78% 12.37 12.40 12.07 24,874,866
Nov 15 2021 12.33 -0.22 -1.75% 12.56 12.59 12.32 15,194,341
Nov 12 2021 12.55 -0.10 -0.79% 12.54 12.89 12.45 32,541,518
Nov 11 2021 12.65 0.67 5.59% 12.67 12.83 12.545 42,556,881
Nov 10 2021 11.98 -0.13 -1.07% 11.99 12.145 11.92 42,789,660
Nov 09 2021 12.11 -0.12 -0.98% 12.175 12.28 11.89 44,039,523
Nov 08 2021 12.23 0.62 5.34% 11.73 12.3399 11.71 55,787,720
Nov 05 2021 11.61 -0.18 -1.53% 11.84 11.865 11.59 54,832,714
Nov 04 2021 11.79 -0.26 -2.16% 11.99 12.10 11.75 51,989,438
Nov 03 2021 12.05 -0.26 -2.11% 12.31 12.34 11.96 84,635,857
Nov 02 2021 12.31 -0.57 -4.43% 12.50 12.625 12.16 56,947,048
Nov 01 2021 12.88 0.15 1.18% 12.73 12.885 12.60 24,795,670
See More Historical Prices »


Your Recent History
NYSE
VALE
Vale
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.