VALE

Vale Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Vale SA VALE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.1599 0.83% 19.4599 12:21:20
Open Price Low Price High Price Close Price Prev Close
19.21 19.005 19.47 19.30
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
Apr 15 2021 19.30 0.39 2.06% 19.35 19.40 19.11 25,750,945
Apr 14 2021 18.91 0.72 3.96% 18.20 19.05 18.20 25,256,581
Apr 13 2021 18.19 0.10 0.55% 18.08 18.345 17.96 16,909,321
Apr 12 2021 18.09 -0.13 -0.71% 18.35 18.39 18.05 19,805,475
Apr 09 2021 18.22 -0.61 -3.24% 18.53 18.6502 18.19 19,590,117
Apr 08 2021 18.83 0.18 0.97% 18.84 18.98 18.625 24,568,464
Apr 07 2021 18.65 0.34 1.86% 18.42 18.84 18.41 29,540,963
Apr 06 2021 18.31 0.03 0.16% 18.32 18.60 18.27 22,396,236
Apr 05 2021 18.28 1.16 6.78% 17.82 18.365 17.79 38,296,924
Apr 01 2021 17.12 -0.26 -1.5% 17.39 17.505 16.925 20,767,437
Mar 31 2021 17.38 0.36 2.12% 17.01 17.44 16.995 26,079,416
Mar 30 2021 17.02 0.06 0.35% 16.99 17.02 16.74 20,087,446
Mar 29 2021 16.96 0.22 1.31% 16.79 17.06 16.73 22,624,127
Mar 26 2021 16.74 0.40 2.45% 16.74 16.825 16.28 31,413,767
Mar 25 2021 16.34 -0.35 -2.1% 16.52 16.57 16.05 32,102,252
Mar 24 2021 16.69 0.11 0.66% 16.84 17.09 16.61 26,451,630
Mar 23 2021 16.58 -0.43 -2.53% 17.00 17.10 16.53 38,193,658
Mar 22 2021 17.01 -0.24 -1.39% 16.80 17.08 16.60 24,666,994
Mar 19 2021 17.25 -0.03 -0.17% 17.21 17.34 16.91 29,941,371
Mar 18 2021 17.28 -0.28 -1.59% 17.40 17.86 17.20 21,985,689
Mar 17 2021 17.56 0.37 2.15% 17.11 17.635 17.03 21,513,924
Mar 16 2021 17.19 -0.05 -0.29% 17.52 17.56 17.12 17,831,515
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.