VALE

Vale SA
18.57
-0.09 (-0.48%)
Company Name Stock Ticker Symbol Market Type
Vale SA VALE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.48% 18.57 19:42:06
Open Price Low Price High Price Close Price Prev Close
18.65 18.40 18.75 18.51 18.66
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
Jan 30 2023 18.51 -0.15 -0.8% 18.65 18.75 18.40 18,575,830
Jan 27 2023 18.66 -0.64 -3.32% 19.06 19.1095 18.60 26,481,505
Jan 26 2023 19.30 0.39 2.06% 19.05 19.31 19.00 20,956,378
Jan 25 2023 18.91 0.39 2.11% 18.54 18.95 18.50 15,887,069
Jan 24 2023 18.52 0.39 2.15% 18.08 18.54 18.06 13,736,314
Jan 23 2023 18.13 0.01 0.06% 18.03 18.20 17.97 11,139,227
Jan 20 2023 18.12 0.05 0.28% 18.05 18.175 18.00 20,682,652
Jan 19 2023 18.07 0.02 0.11% 18.05 18.20 17.9201 20,044,374
Jan 18 2023 18.05 0.05 0.28% 18.41 18.48 18.03 19,399,565
Jan 17 2023 18.00 -0.43 -2.33% 18.14 18.19 17.94 23,674,599
Jan 13 2023 18.43 0.05 0.27% 18.26 18.4895 18.2527 16,508,556
Jan 12 2023 18.38 0.48 2.68% 18.19 18.49 17.99 17,877,900
Jan 11 2023 17.90 -0.06 -0.33% 18.06 18.09 17.795 21,823,362
Jan 10 2023 17.96 0.44 2.51% 17.80 18.039 17.76 28,051,627
Jan 09 2023 17.52 -0.14 -0.79% 17.46 17.64 17.32 22,693,508
Jan 06 2023 17.66 0.57 3.34% 17.385 17.68 17.19 31,228,258
Jan 05 2023 17.09 0.54 3.26% 16.58 17.10 16.55 28,416,431
Jan 04 2023 16.55 0.20 1.22% 16.23 16.55 16.05 34,623,116
Jan 03 2023 16.35 -0.62 -3.65% 16.65 16.72 16.30 25,577,385
See More Historical Prices ยป