Vale SA (VALE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.940438871473 | 9.57 | 9.9677 | 9.33 | 32505441 | 9.72856262 | DR |
| 4 | -0.41 | -4.1456016178 | 9.89 | 10.15 | 9.33 | 27897024 | 9.81878853 | DR |
| 12 | -1.32 | -12.2222222222 | 10.8 | 12.045 | 9.33 | 31941739 | 10.65747695 | DR |
| 26 | -1.92 | -16.8421052632 | 11.4 | 12.045 | 9.33 | 29184659 | 10.69197712 | DR |
| 52 | -5.32 | -35.9459459459 | 14.8 | 16.08 | 9.33 | 27165351 | 11.7488469 | DR |
| 156 | -4.44 | -31.8965517241 | 13.92 | 21.29 | 9.33 | 28627993 | 14.11559786 | DR |
| 260 | -3.085 | -24.5523278949 | 12.565 | 23.175 | 6.49 | 29168926 | 14.18196132 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 9.83 | -0.05 | -0.51 | 9.84 | 9.9677 | 9.68 | 35411168 |
| 1733874000 | 9.88 | 0.03 | 0.30 | 9.84 | 9.93 | 9.815 | 24458542 |
| 1733787600 | 9.85 | 0.49 | 5.24 | 9.7 | 9.95 | 9.7 | 49354252 |
| 1733528400 | 9.36 | -0.25 | -2.60 | 9.55 | 9.58 | 9.33 | 27878530 |
| 1733442000 | 9.61 | 0.1 | 1.05 | 9.57 | 9.65 | 9.53 | 25424713 |
| 1733355600 | 9.51 | -0.17 | -1.76 | 9.64 | 9.65 | 9.42 | 45861693 |
| 1733269200 | 9.68 | -0.11 | -1.12 | 9.71 | 9.775 | 9.64 | 27925983 |
| 1733182800 | 9.7899999 | -0.07 | -0.71 | 9.74 | 9.81 | 9.69 | 31484990 |
| 1732917840 | 9.86 | -0.01 | -0.10 | 9.68 | 9.88 | 9.64 | 30374874 |
| 1732750800 | 9.8699999 | -0.03 | -0.30 | 9.93 | 10.02 | 9.83 | 28120098 |
| 1732664400 | 9.9 | -0.17 | -1.69 | 10.02 | 10.02 | 9.84 | 23541410 |
| 1732578000 | 10.07 | 0.05 | 0.50 | 10.12 | 10.15 | 10.02 | 17426652 |
| 1732318800 | 10.02 | 0.06 | 0.60 | 9.91 | 10.04 | 9.875 | 19120960 |
| 1732232400 | 9.96 | -0.07 | -0.70 | 9.8699999 | 9.97 | 9.84 | 33857623 |
| 1732146000 | 10.03 | 0.01 | 0.10 | 10.03 | 10.14 | 9.985 | 28680669 |
| 1732059600 | 10.02 | -0.01 | -0.10 | 10 | 10.06 | 9.965 | 20181210 |
| 1731973200 | 10.03 | 0.22 | 2.24 | 9.89 | 10.07 | 9.89 | 27527624 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
