VALE

Vale Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vale SA VALE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.29 1.32% 22.34 12:04:05
Open Price Low Price High Price Close Price Prev Close
21.93 21.81 22.50 22.05
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
May 10 2021 22.05 -0.03 -0.14% 22.97 23.015 22.01 42,740,491
May 07 2021 22.08 0.23 1.05% 22.03 22.195 21.8148 34,091,329
May 06 2021 21.85 1.12 5.4% 21.13 21.90 21.00 40,990,662
May 05 2021 20.73 0.35 1.72% 20.85 21.00 20.625 26,634,478
May 04 2021 20.38 0.29 1.44% 20.03 20.535 19.97 28,731,477
May 03 2021 20.09 -0.03 -0.15% 20.18 20.35 20.055 22,232,214
Apr 30 2021 20.12 -0.94 -4.46% 20.58 20.76 20.02 36,735,273
Apr 29 2021 21.06 0.10 0.48% 21.03 21.12 20.67 32,033,128
Apr 28 2021 20.96 0.66 3.25% 20.29 21.00 20.255 32,415,345
Apr 27 2021 20.30 0.35 1.75% 20.08 20.355 19.92 29,659,210
Apr 26 2021 19.95 0.29 1.48% 20.02 20.14 19.83 24,678,844
Apr 23 2021 19.66 0.21 1.08% 19.63 19.7346 19.46 16,821,480
Apr 22 2021 19.45 0.03 0.15% 19.45 19.51 18.995 30,100,259
Apr 21 2021 19.42 0.26 1.36% 19.13 19.52 18.79 19,274,087
Apr 20 2021 19.16 -0.27 -1.39% 19.44 19.44 19.05 25,118,868
Apr 19 2021 19.43 -0.10 -0.51% 19.51 19.715 19.40 27,784,728
Apr 16 2021 19.53 0.23 1.19% 19.21 19.53 19.005 27,682,409
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
See More Historical Prices »


Your Recent History
NYSE
VALE
Vale
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.