Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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
 |
|
|---|---|---|---|---|
| -0.23 | -1.77% | 12.76 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.03 | 12.52 | 13.18 | 12.73 | 12.99 |
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 |
|---|---|---|---|---|---|---|---|
| Dec 03 2021 | 12.73 | -0.26 | -2.0% | 13.03 | 13.18 | 12.52 | 43,839,204 |
| Dec 02 2021 | 12.99 | 0.74 | 6.04% | 12.54 | 13.04 | 12.50 | 44,939,569 |
| Dec 01 2021 | 12.25 | -0.12 | -0.97% | 12.69 | 12.81 | 12.24 | 35,263,922 |
| Nov 30 2021 | 12.37 | -0.07 | -0.56% | 12.66 | 12.81 | 12.21 | 37,486,437 |
| Nov 29 2021 | 12.44 | 0.07 | 0.57% | 12.635 | 12.655 | 12.35 | 25,587,838 |
| Nov 26 2021 | 12.37 | -0.34 | -2.68% | 12.20 | 12.45 | 12.105 | 23,473,116 |
| Nov 24 2021 | 12.71 | 0.22 | 1.76% | 12.55 | 12.74 | 12.475 | 27,068,392 |
| Nov 23 2021 | 12.49 | 0.25 | 2.04% | 12.53 | 12.57 | 12.27 | 37,293,195 |
| Nov 22 2021 | 12.24 | 0.79 | 6.9% | 11.91 | 12.41 | 11.855 | 44,305,331 |
| Nov 19 2021 | 11.45 | 0.18 | 1.6% | 11.51 | 11.71 | 11.42 | 38,610,679 |
| Nov 18 2021 | 11.27 | -0.54 | -4.57% | 11.44 | 11.60 | 11.16 | 62,500,464 |
| Nov 17 2021 | 11.81 | -0.30 | -2.48% | 12.17 | 12.28 | 11.80 | 36,277,132 |
| Nov 16 2021 | 12.11 | -0.22 | -1.78% | 12.37 | 12.40 | 12.07 | 24,874,866 |
| Nov 15 2021 | 12.33 | -0.22 | -1.75% | 12.56 | 12.59 | 12.32 | 15,194,341 |
| Nov 12 2021 | 12.55 | -0.10 | -0.79% | 12.54 | 12.89 | 12.45 | 32,541,518 |
| Nov 11 2021 | 12.65 | 0.67 | 5.59% | 12.67 | 12.83 | 12.545 | 42,556,881 |
| Nov 10 2021 | 11.98 | -0.13 | -1.07% | 11.99 | 12.145 | 11.92 | 42,789,660 |
| Nov 09 2021 | 12.11 | -0.12 | -0.98% | 12.175 | 12.28 | 11.89 | 44,039,523 |
| Nov 08 2021 | 12.23 | 0.62 | 5.34% | 11.73 | 12.3399 | 11.71 | 55,787,720 |
| Nov 05 2021 | 11.61 | -0.18 | -1.53% | 11.84 | 11.865 | 11.59 | 54,832,714 |
