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 | 0.47 | 4.58536585366 | 10.25 | 10.84 | 10.25 | 21114995 | 10.50879579 | DR |
| 4 | 0.28 | 2.68199233716 | 10.44 | 10.93 | 9.845 | 25501638 | 10.38067704 | DR |
| 12 | -0.41 | -3.683737646 | 11.13 | 11.67 | 9.66 | 27281504 | 10.65477004 | DR |
| 26 | -1.57 | -12.7746135069 | 12.29 | 13.14 | 9.66 | 26553272 | 11.40497299 | DR |
| 52 | -3.47 | -24.4538407329 | 14.19 | 16.08 | 9.66 | 24851935 | 12.54753781 | DR |
| 156 | -4.99 | -31.7632081477 | 15.71 | 21.29 | 9.66 | 29129030 | 14.33032674 | DR |
| 260 | -0.89 | -7.66580534022 | 11.61 | 23.175 | 6.49 | 28535208 | 14.2915592 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 10.53 | -0.05 | -0.47 | 10.52 | 10.71 | 10.484 | 19171942 |
| 1726612800 | 10.58 | -0.01 | -0.09 | 10.62 | 10.6286 | 10.5101 | 16329849 |
| 1726526400 | 10.59 | 0.08 | 0.76 | 10.58 | 10.625 | 10.51 | 15284079 |
| 1726267200 | 10.51 | 0.14 | 1.35 | 10.44 | 10.62 | 10.44 | 30754925 |
| 1726180800 | 10.37 | 0.15 | 1.47 | 10.27 | 10.395 | 10.25 | 20898347 |
| 1726094400 | 10.22 | 0.31 | 3.13 | 10.13 | 10.23 | 10.04 | 28252419 |
| 1726008000 | 9.91 | -0.23 | -2.27 | 10.045 | 10.055 | 9.845 | 28501135 |
| 1725921600 | 10.14 | 0.01 | 0.10 | 10.15 | 10.22 | 10.135 | 11505861 |
| 1725662400 | 10.13 | -0.11 | -1.07 | 10.255 | 10.3099 | 10.075 | 28877388 |
| 1725576000 | 10.24 | 0.13 | 1.29 | 10.195 | 10.31 | 10.18 | 25564110 |
| 1725489600 | 10.11 | 0.11 | 1.10 | 10 | 10.16 | 10 | 30032833 |
| 1725403200 | 10 | -0.52 | -4.94 | 10.29 | 10.29 | 9.97 | 35752693 |
| 1725057600 | 10.52 | -0.03 | -0.28 | 10.48 | 10.57 | 10.435 | 19742630 |
| 1724971200 | 10.55 | -0.14 | -1.31 | 10.58 | 10.635 | 10.4715 | 27683816 |
| 1724884800 | 10.69 | -0.2 | -1.84 | 10.62 | 10.77 | 10.58 | 29477119 |
| 1724798400 | 10.89 | 0.28 | 2.64 | 10.79 | 10.93 | 10.73 | 35584690 |
| 1724712000 | 10.61 | 0.17 | 1.63 | 10.56 | 10.68 | 10.55 | 19836914 |
| 1724452800 | 10.44 | 0.01 | 0.10 | 10.46 | 10.6 | 10.3928 | 25733991 |
| 1724366400 | 10.43 | -0.21 | -1.97 | 10.44 | 10.4992 | 10.3413 | 26013871 |
| 1724280000 | 10.64 | 0.26 | 2.50 | 10.63 | 10.71 | 10.56 | 17560260 |
| 1724193600 | 10.38 | -0.13 | -1.24 | 10.47 | 10.5 | 10.34 | 20377177 |
| 1724107200 | 10.51 | 0.32 | 3.14 | 10.39 | 10.63 | 10.37 | 47885572 |
| 1723848000 | 10.19 | -0.02 | -0.20 | 10.165 | 10.22 | 10.12 | 21135371 |
| 1723761600 | 10.21 | 0.05 | 0.49 | 10.18 | 10.268 | 10.1597 | 26263004 |
| 1723675200 | 10.16 | -0.18 | -1.74 | 10.2 | 10.22 | 10.09 | 42812654 |
| 1723588800 | 10.34 | 0.06 | 0.58 | 10.305 | 10.37 | 10.254 | 24595080 |
| 1723502400 | 10.28 | 0.01 | 0.10 | 10.29 | 10.3374 | 10.25 | 22721756 |
| 1723243200 | 10.27 | 0.1 | 0.98 | 10.35 | 10.35 | 10.22 | 33556040 |
| 1723156800 | 10.17 | 0.05 | 0.49 | 10.15 | 10.23 | 10.135 | 23922610 |
| 1723070400 | 10.12 | 0.02 | 0.20 | 10.2 | 10.37 | 10.1126 | 29242885 |
| 1722984000 | 10.1 | 0.15 | 1.51 | 9.94 | 10.17 | 9.885 | 40160778 |
| 1722897600 | 9.95 | -0.42 | -4.05 | 9.69 | 10 | 9.685 | 34807192 |
| 1722638400 | 10.37 | -0.11 | -1.05 | 10.5002 | 10.5088 | 10.35 | 35675521 |
| 1722552000 | 10.48 | -0.37 | -3.41 | 10.86 | 10.91 | 10.46 | 34369022 |
| 1722465600 | 10.85 | 0.16 | 1.50 | 10.76 | 10.92 | 10.72 | 32715945 |
| 1722379200 | 10.69 | -0.19 | -1.75 | 10.78 | 10.79 | 10.64 | 33166746 |
| 1722292800 | 10.88 | 0.02 | 0.18 | 10.89 | 10.93 | 10.805 | 19708816 |
| 1722033600 | 10.86 | 0.16 | 1.50 | 10.88 | 10.9253 | 10.75 | 25623976 |
| 1721947200 | 10.7 | 0.03 | 0.28 | 10.7 | 10.86 | 10.665 | 27383715 |
| 1721860800 | 10.67 | -0.1 | -0.93 | 10.735 | 10.8 | 10.64 | 21541702 |
| 1721774400 | 10.77 | -0.17 | -1.51 | 10.79 | 10.845 | 10.7 | 22890155 |
| 1721688000 | 10.935 | 0.01 | 0.05 | 10.98 | 10.99 | 10.904 | 19366231 |
| 1721428800 | 10.93 | -0.01 | -0.09 | 10.9499 | 11 | 10.88 | 19778655 |
| 1721342400 | 10.94 | -0.27 | -2.41 | 11.14 | 11.16 | 10.915 | 32587755 |
| 1721256000 | 11.21 | -0.28 | -2.44 | 11.31 | 11.35 | 11.21 | 34656000 |
| 1721169600 | 11.49 | -0.02 | -0.17 | 11.48 | 11.49 | 11.3 | 25860649 |
| 1721083200 | 11.51 | -0.01 | -0.09 | 11.51 | 11.6 | 11.3908 | 17822748 |
| 1720824000 | 11.52 | 0.13 | 1.14 | 11.38 | 11.59 | 11.345 | 21369559 |
| 1720737600 | 11.39 | -0.08 | -0.70 | 11.555 | 11.59 | 11.34 | 26259721 |
| 1720651200 | 11.47 | -0.09 | -0.78 | 11.59 | 11.595 | 11.39 | 21149004 |
| 1720564800 | 11.56 | 0.08 | 0.70 | 11.54 | 11.67 | 11.5 | 38671683 |
| 1720478400 | 11.48 | -0.18 | -1.54 | 11.45 | 11.53 | 11.44 | 27514195 |
| 1720219200 | 11.66 | 0.05 | 0.43 | 11.52 | 11.66 | 11.445 | 26775382 |
| 1720040640 | 11.61 | 0.47 | 4.22 | 11.37 | 11.67 | 11.36 | 32405927 |
| 1719960000 | 11.14 | -0.06 | -0.54 | 11.1 | 11.18 | 10.99 | 25734360 |
| 1719873600 | 11.2 | 0.03 | 0.27 | 11.32 | 11.325 | 11.19 | 27008911 |
| 1719614400 | 11.17 | 0.01 | 0.09 | 11.19 | 11.28 | 11.11 | 24790493 |
| 1719528000 | 11.16 | 0.02 | 0.18 | 11.13 | 11.19 | 10.99 | 24629445 |
| 1719441600 | 11.14 | 0.04 | 0.36 | 11.1 | 11.2 | 11.04 | 25508299 |
| 1719355200 | 11.1 | -0.18 | -1.60 | 11.26 | 11.261 | 11.07 | 20940502 |
| 1719268800 | 11.28 | 0.03 | 0.27 | 11.31 | 11.35 | 11.2401 | 26303402 |
| 1719009600 | 11.25 | -0.04 | -0.35 | 11.23 | 11.315 | 11.17 | 24593123 |
| 1718923200 | 11.29 | 0.11 | 0.98 | 11.25 | 11.34 | 11.21 | 27664940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
