Vale SA (VALE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9199 | -8.55720930233 | 10.75 | 10.75 | 9.8075 | 33954104 | 10.20544201 | DR |
| 4 | -1.0199 | -9.4 | 10.85 | 11.32 | 9.8075 | 31147926 | 10.65200305 | DR |
| 12 | -0.6299 | -6.02198852772 | 10.46 | 12.045 | 9.8075 | 31033795 | 10.82213138 | DR |
| 26 | -2.6799 | -21.4220623501 | 12.51 | 13.14 | 9.66 | 28766561 | 11.00319677 | DR |
| 52 | -5.4099 | -35.4980314961 | 15.24 | 16.08 | 9.66 | 26641301 | 12.08873344 | DR |
| 156 | -2.7299 | -21.7348726115 | 12.56 | 21.29 | 9.66 | 28789371 | 14.16880805 | DR |
| 260 | -1.5199 | -13.3911894273 | 11.35 | 23.175 | 6.49 | 29010417 | 14.22426669 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 9.81 | -0.02 | -0.20 | 9.92 | 9.92 | 9.78 | 15454953 |
| 1731627600 | 9.83 | -0.06 | -0.61 | 9.89 | 9.92 | 9.81 | 17957516 |
| 1731541200 | 9.89 | -0.08 | -0.80 | 9.93 | 9.99 | 9.83 | 26074869 |
| 1731454800 | 9.97 | -0.25 | -2.45 | 10.04 | 10.08 | 9.91 | 35185285 |
| 1731368400 | 10.22 | -0.37 | -3.49 | 10.31 | 10.335 | 10.19 | 31274630 |
| 1731109200 | 10.59 | -0.62 | -5.53 | 10.75 | 10.75 | 10.3 | 59278220 |
| 1731022800 | 11.21 | 0.41 | 3.80 | 11.08 | 11.32 | 11.06 | 51296213 |
| 1730936400 | 10.8 | -0.01 | -0.09 | 10.58 | 10.85 | 10.5014 | 30493511 |
| 1730850000 | 10.81 | 0.03 | 0.28 | 10.82 | 10.89 | 10.71 | 20282932 |
| 1730763600 | 10.78 | 0.18 | 1.70 | 10.76 | 10.91 | 10.74 | 20465108 |
| 1730500800 | 10.6 | -0.1 | -0.93 | 10.73 | 10.775 | 10.55 | 20906695 |
| 1730414400 | 10.7 | -0.11 | -1.02 | 10.83 | 10.83 | 10.68 | 16803498 |
| 1730328000 | 10.81 | -0.08 | -0.73 | 10.8 | 10.85 | 10.735 | 31385970 |
| 1730241600 | 10.89 | -0.12 | -1.09 | 11.07 | 11.11 | 10.88 | 22038053 |
| 1730155200 | 11.01 | 0.13 | 1.19 | 10.97 | 11.04 | 10.94 | 69308850 |
| 1729896000 | 10.88 | 0.39 | 3.72 | 10.63 | 10.98 | 10.62 | 59928937 |
| 1729809600 | 10.49 | 0.08 | 0.77 | 10.4 | 10.515 | 10.37 | 21913926 |
| 1729723200 | 10.41 | -0.21 | -1.98 | 10.47 | 10.47 | 10.38 | 20591722 |
| 1729636800 | 10.62 | 0.05 | 0.47 | 10.57 | 10.64 | 10.5 | 24770616 |
| 1729550400 | 10.57 | -0.06 | -0.56 | 10.65 | 10.68 | 10.57 | 21235816 |
| 1729291200 | 10.63 | -0.11 | -1.02 | 10.85 | 10.88 | 10.61 | 21766143 |
| 1729204800 | 10.74 | -0.24 | -2.19 | 10.79 | 10.8 | 10.68 | 27349655 |
| 1729118400 | 10.98 | 0.19 | 1.76 | 10.86 | 11.036708 | 10.84 | 32381206 |
| 1729032000 | 10.79 | -0.31 | -2.79 | 10.83 | 10.835 | 10.68 | 40542293 |
| 1728945600 | 11.1 | 0.02 | 0.18 | 11.01 | 11.185 | 10.935 | 25062634 |
| 1728686400 | 11.08 | 0.09 | 0.82 | 10.89 | 11.08 | 10.86 | 22283815 |
| 1728600000 | 10.99 | 0.08 | 0.73 | 10.97 | 11.01 | 10.86 | 18772761 |
| 1728513600 | 10.91 | -0.14 | -1.27 | 10.86 | 10.93 | 10.8 | 34579875 |
| 1728427200 | 11.05 | -0.47 | -4.08 | 11.06 | 11.1 | 10.95 | 46549358 |
| 1728340800 | 11.52 | 0.07 | 0.61 | 11.45 | 11.68 | 11.435 | 30922347 |
| 1728081600 | 11.45 | -0.03 | -0.26 | 11.46 | 11.54 | 11.4 | 19892420 |
| 1727995200 | 11.48 | -0.3 | -2.55 | 11.49 | 11.5599 | 11.3801 | 46401630 |
| 1727908800 | 11.78 | 0.06 | 0.51 | 11.92 | 12.045 | 11.76 | 25312784 |
| 1727822400 | 11.72 | 0.04 | 0.34 | 11.72 | 11.78 | 11.55 | 32281915 |
| 1727736000 | 11.68 | -0.11 | -0.93 | 11.89 | 11.96 | 11.66 | 37481123 |
| 1727476800 | 11.79 | -0.01 | -0.08 | 11.88 | 11.98 | 11.635 | 82222346 |
| 1727390400 | 11.8 | 0.64 | 5.73 | 11.55 | 11.85 | 11.54 | 56940834 |
| 1727304000 | 11.16 | 0.09 | 0.81 | 11.12 | 11.1625 | 11.045 | 23485649 |
| 1727217600 | 11.07 | 0.67 | 6.44 | 10.98 | 11.13 | 10.97 | 50859174 |
| 1727131200 | 10.4 | 0 | 0.00 | 10.23 | 10.44 | 10.17 | 30916712 |
| 1726872000 | 10.4 | -0.36 | -3.35 | 10.62 | 10.635 | 10.32 | 27962760 |
| 1726785600 | 10.76 | 0.23 | 2.18 | 10.8 | 10.84 | 10.705 | 37316872 |
| 1726699200 | 10.53 | -0.05 | -0.47 | 10.52 | 10.71 | 10.484 | 19580280 |
| 1726612800 | 10.58 | -0.01 | -0.09 | 10.62 | 10.64 | 10.5101 | 16861268 |
| 1726526400 | 10.59 | 0.08 | 0.76 | 10.58 | 10.625 | 10.51 | 16095810 |
| 1726267200 | 10.51 | 0.14 | 1.35 | 10.43 | 10.62 | 10.42 | 31704092 |
| 1726180800 | 10.37 | 0.15 | 1.47 | 10.25 | 10.395 | 10.25 | 21333524 |
| 1726094400 | 10.22 | 0.31 | 3.13 | 10.13 | 10.23 | 10.04 | 28252419 |
| 1726008000 | 9.91 | -0.23 | -2.27 | 10.09 | 10.1 | 9.845 | 29369537 |
| 1725921600 | 10.14 | 0.01 | 0.10 | 10.15 | 10.22 | 10.135 | 11505861 |
| 1725662400 | 10.13 | -0.11 | -1.07 | 10.24 | 10.3099 | 10.075 | 29336201 |
| 1725576000 | 10.24 | 0.13 | 1.29 | 10.18 | 10.31 | 10.17 | 26341967 |
| 1725489600 | 10.11 | 0.11 | 1.10 | 10 | 10.16 | 10 | 30032833 |
| 1725403200 | 10 | -0.52 | -4.94 | 10.29 | 10.29 | 9.97 | 40044308 |
| 1725057600 | 10.52 | -0.03 | -0.28 | 10.48 | 10.57 | 10.435 | 19742630 |
| 1724971200 | 10.55 | -0.14 | -1.31 | 10.58 | 10.635 | 10.4715 | 27683816 |
| 1724884800 | 10.69 | -0.2 | -1.84 | 10.62 | 10.77 | 10.58 | 29477119 |
| 1724798400 | 10.89 | 0.28 | 2.64 | 10.79 | 10.93 | 10.73 | 35584690 |
| 1724712000 | 10.61 | 0.17 | 1.63 | 10.56 | 10.68 | 10.55 | 19836914 |
| 1724452800 | 10.44 | 0.01 | 0.10 | 10.46 | 10.6 | 10.3928 | 25733991 |
| 1724366400 | 10.43 | -0.21 | -1.97 | 10.44 | 10.4992 | 10.3413 | 26013871 |
| 1724280000 | 10.64 | 0.26 | 2.50 | 10.63 | 10.71 | 10.56 | 17560260 |
| 1724193600 | 10.38 | -0.13 | -1.24 | 10.47 | 10.5 | 10.34 | 20377177 |
| 1724107200 | 10.51 | 0.32 | 3.14 | 10.39 | 10.63 | 10.37 | 47885572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
