Vale SA (VALE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.435 | 4.74890829694 | 9.16 | 9.64 | 9.1148 | 39513033 | 9.36854025 | DR |
| 4 | 1.08 | 12.6834997064 | 8.515 | 9.64 | 8.38 | 43285161 | 8.99068965 | DR |
| 12 | -0.3131 | -3.16004077472 | 9.9081 | 10.14 | 8.38 | 32017238 | 9.21575135 | DR |
| 26 | -0.345 | -3.4708249497 | 9.94 | 12.045 | 8.38 | 31118515 | 10.06124945 | DR |
| 52 | -3.755 | -28.127340824 | 13.35 | 13.765 | 8.38 | 28781821 | 10.98374392 | DR |
| 156 | -7.205 | -42.8869047619 | 16.8 | 21.29 | 8.38 | 28773470 | 13.79861918 | DR |
| 260 | -3.045 | -24.0901898734 | 12.64 | 23.175 | 6.49 | 29549387 | 14.05390554 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 9.3699999 | -0.06 | -0.64 | 9.38 | 9.45 | 9.34 | 33598843 |
| 1738712400 | 9.43 | 0.07 | 0.75 | 9.42 | 9.47 | 9.36 | 39973843 |
| 1738626000 | 9.36 | 0.07 | 0.75 | 9.19 | 9.38 | 9.1148 | 35557288 |
| 1738366800 | 9.2899999 | -0.1 | -1.06 | 9.41 | 9.51 | 9.2899999 | 41494469 |
| 1738280400 | 9.39 | 0.32 | 3.53 | 9.16 | 9.52 | 9.15 | 49531161 |
| 1738194000 | 9.07 | 0.04 | 0.44 | 9.02 | 9.17 | 8.9934999 | 32284899 |
| 1738107600 | 9.03 | -0.13 | -1.42 | 9.1 | 9.105 | 8.99 | 33245798 |
| 1738021200 | 9.16 | 0.18 | 2.00 | 8.96 | 9.19 | 8.93 | 42265993 |
| 1737762000 | 8.98 | 0.11 | 1.24 | 9.02 | 9.08 | 8.97 | 31755976 |
| 1737675600 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1737589200 | 8.8699999 | -0.11 | -1.22 | 9.03 | 9.1 | 8.845 | 52540752 |
| 1737502800 | 8.98 | 0.04 | 0.45 | 8.98 | 9.01 | 8.84 | 31985049 |
| 1737157200 | 8.94 | 0.17 | 1.94 | 8.86 | 9.07 | 8.855 | 59296399 |
| 1737070800 | 8.77 | 0.01 | 0.11 | 8.74 | 8.85 | 8.645 | 142365047 |
| 1736984400 | 8.76 | 0.14 | 1.62 | 8.71 | 8.7899999 | 8.6 | 27896756 |
| 1736898000 | 8.6199999 | 0.11 | 1.29 | 8.63 | 8.71 | 8.58 | 29687724 |
| 1736811600 | 8.51 | 0.01 | 0.12 | 8.41 | 8.63 | 8.38 | 30153274 |
| 1736552400 | 8.5 | 0 | 0.00 | 8.47 | 8.61 | 8.45 | 26271019 |
| 1736379600 | 8.5 | -0.06 | -0.70 | 8.5 | 8.51 | 8.42 | 25881806 |
| 1736293200 | 8.56 | -0.06 | -0.70 | 8.66 | 8.75 | 8.52 | 29521485 |
| 1736206800 | 8.6199999 | -0.01 | -0.12 | 8.7 | 8.76 | 8.6 | 21621431 |
| 1735947600 | 8.63 | -0.25 | -2.82 | 8.7899999 | 8.81 | 8.6199999 | 27758987 |
| 1735861200 | 8.88 | 0.01 | 0.11 | 8.8 | 8.96 | 8.78 | 20711782 |
| 1735688400 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.94 | 8.84 | 11840784 |
| 1735602000 | 8.86 | -0.06 | -0.67 | 8.91 | 8.94 | 8.8 | 22313534 |
| 1735342800 | 8.92 | -0.04 | -0.45 | 8.82 | 8.93 | 8.81 | 25180115 |
| 1735256400 | 8.96 | 0.02 | 0.22 | 8.84 | 9.02 | 8.81 | 21706822 |
| 1735077840 | 8.94 | 0 | 0.00 | 8.96 | 8.97 | 8.89 | 6879074 |
| 1734997200 | 8.94 | 0.04 | 0.45 | 8.9 | 8.95 | 8.82 | 29065820 |
| 1734738000 | 8.9 | 0.12 | 1.37 | 8.78 | 8.94 | 8.76 | 35583198 |
| 1734651600 | 8.78 | 0.04 | 0.46 | 8.82 | 8.84 | 8.73 | 34518965 |
| 1734565200 | 8.74 | -0.45 | -4.90 | 9.05 | 9.05 | 8.69 | 41070229 |
| 1734478800 | 9.19 | 0.09 | 0.99 | 9.08 | 9.28 | 9 | 32038742 |
| 1734392400 | 9.1 | -0.16 | -1.73 | 9.19 | 9.335 | 9.09 | 35149895 |
| 1734133200 | 9.26 | -0.21 | -2.22 | 9.3699999 | 9.3753 | 9.22 | 27082946 |
| 1734046800 | 9.47 | -0.36 | -3.66 | 9.65 | 9.66 | 9.41 | 31683791 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
