| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Vale SA |
VALE |
NYSE |
Depository Receipt |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.09 |
-0.48% |
18.57 |
19:42:06 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 18.65 |
18.40 |
18.75 |
18.51 |
18.66 |
more quote information »
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 |
| Jan 30 2023 |
18.51 |
-0.15 |
-0.8% |
18.65 |
18.75 |
18.40 |
18,575,830 |
| Jan 27 2023 |
18.66 |
-0.64 |
-3.32% |
19.06 |
19.1095 |
18.60 |
26,481,505 |
| Jan 26 2023 |
19.30 |
0.39 |
2.06% |
19.05 |
19.31 |
19.00 |
20,956,378 |
| Jan 25 2023 |
18.91 |
0.39 |
2.11% |
18.54 |
18.95 |
18.50 |
15,887,069 |
| Jan 24 2023 |
18.52 |
0.39 |
2.15% |
18.08 |
18.54 |
18.06 |
13,736,314 |
| Jan 23 2023 |
18.13 |
0.01 |
0.06% |
18.03 |
18.20 |
17.97 |
11,139,227 |
| Jan 20 2023 |
18.12 |
0.05 |
0.28% |
18.05 |
18.175 |
18.00 |
20,682,652 |
| Jan 19 2023 |
18.07 |
0.02 |
0.11% |
18.05 |
18.20 |
17.9201 |
20,044,374 |
| Jan 18 2023 |
18.05 |
0.05 |
0.28% |
18.41 |
18.48 |
18.03 |
19,399,565 |
| Jan 17 2023 |
18.00 |
-0.43 |
-2.33% |
18.14 |
18.19 |
17.94 |
23,674,599 |
| Jan 13 2023 |
18.43 |
0.05 |
0.27% |
18.26 |
18.4895 |
18.2527 |
16,508,556 |
| Jan 12 2023 |
18.38 |
0.48 |
2.68% |
18.19 |
18.49 |
17.99 |
17,877,900 |
| Jan 11 2023 |
17.90 |
-0.06 |
-0.33% |
18.06 |
18.09 |
17.795 |
21,823,362 |
| Jan 10 2023 |
17.96 |
0.44 |
2.51% |
17.80 |
18.039 |
17.76 |
28,051,627 |
| Jan 09 2023 |
17.52 |
-0.14 |
-0.79% |
17.46 |
17.64 |
17.32 |
22,693,508 |
| Jan 06 2023 |
17.66 |
0.57 |
3.34% |
17.385 |
17.68 |
17.19 |
31,228,258 |
| Jan 05 2023 |
17.09 |
0.54 |
3.26% |
16.58 |
17.10 |
16.55 |
28,416,431 |
| Jan 04 2023 |
16.55 |
0.20 |
1.22% |
16.23 |
16.55 |
16.05 |
34,623,116 |
| Jan 03 2023 |
16.35 |
-0.62 |
-3.65% |
16.65 |
16.72 |
16.30 |
25,577,385 |
See More Historical Prices ยป
