Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
VALE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
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 |
