Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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  |
|
|---|---|---|---|---|
| 0.29 | 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 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
