VALE

Vale Historical Data

Company Name Stock Ticker Symbol Market Type
Vale SA VALE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.29 -2.07% 13.72 19:58:13
Open Price Low Price High Price Close Price Prev Close
13.46 13.335 13.67 13.60 14.01
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
Aug 12 2022 13.60 -0.41 -2.93% 13.46 13.67 13.335 26,447,387
Aug 11 2022 14.01 0.25 1.82% 13.97 14.32 13.96 34,291,950
Aug 10 2022 13.76 0.14 1.03% 13.94 13.97 13.66 39,662,331
Aug 09 2022 13.62 0.26 1.95% 13.42 13.65 13.37 23,001,356
Aug 08 2022 13.36 0.16 1.21% 13.41 13.525 13.18 26,276,059
Aug 05 2022 13.20 0.34 2.64% 12.91 13.25 12.86 42,930,191
Aug 04 2022 12.86 0.06 0.47% 12.81 13.05 12.71 38,138,336
Aug 03 2022 12.80 -0.58 -4.33% 13.22 13.23 12.79 30,328,039
Aug 02 2022 13.38 0.24 1.83% 13.01 13.42 12.745 50,187,446
Aug 01 2022 13.14 -0.32 -2.38% 13.26 13.5273 13.075 32,700,289
Jul 29 2022 13.46 -0.20 -1.46% 13.29 13.53 13.06 51,937,496
Jul 28 2022 13.66 0.18 1.34% 13.79 13.90 13.48 26,110,511
Jul 27 2022 13.48 0.34 2.59% 13.16 13.49 13.01 27,136,406
Jul 26 2022 13.14 -0.01 -0.08% 13.24 13.28 12.97 25,966,057
Jul 25 2022 13.15 0.56 4.45% 12.96 13.19 12.90 28,735,657
Jul 22 2022 12.59 0.08 0.64% 12.955 13.015 12.55 24,853,948
Jul 21 2022 12.51 0.08 0.64% 12.31 12.54 12.235 28,449,345
Jul 20 2022 12.43 -0.27 -2.13% 12.38 12.44 12.20 46,436,571
Jul 19 2022 12.70 0.00 0.0% 12.68 12.87 12.62 27,752,174
Jul 18 2022 12.70 0.05 0.4% 12.96 13.09 12.66 24,267,848
Jul 15 2022 12.65 0.16 1.28% 12.40 12.689 12.25 34,766,093
Jul 14 2022 12.49 -0.97 -7.21% 12.85 12.86 12.40 50,723,964
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.

Log in to InvestorsHub
Register Now