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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.93 | -0.01 | -0.09 | 11 | 11.01 | 10.88 | 20912731 |
| 1721342400 | 10.94 | -0.27 | -2.41 | 11.14 | 11.16 | 10.915 | 32587755 |
| 1721256000 | 11.21 | -0.28 | -2.44 | 11.28 | 11.35 | 11.21 | 35944791 |
| 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 | 26688310 |
| 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 | 0.04 | 0.36 | 11.32 | 11.325 | 11.19 | 27008911 |
| 1719614400 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 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 |
| 1718750400 | 11.18 | 0.02 | 0.18 | 11.13 | 11.28 | 11.13 | 18569551 |
| 1718664000 | 11.16 | -0.1 | -0.89 | 11.11 | 11.165 | 11.02 | 22616975 |
| 1718404800 | 11.26 | -0.06 | -0.53 | 11.24 | 11.32 | 11.205 | 16158419 |
| 1718318400 | 11.32 | 0.2 | 1.80 | 11.2 | 11.36 | 11.15 | 23360074 |
| 1718232000 | 11.12 | -0.26 | -2.28 | 11.4 | 11.43 | 11.07 | 31943387 |
| 1718145600 | 11.38 | -0.02 | -0.18 | 11.24 | 11.4 | 11.13 | 38514039 |
| 1718059200 | 11.4 | 0.05 | 0.44 | 11.27 | 11.45 | 11.23 | 20712745 |
| 1717800000 | 11.35 | -0.27 | -2.32 | 11.44 | 11.54 | 11.32 | 28259774 |
| 1717713600 | 11.62 | 0.21 | 1.84 | 11.46 | 11.67 | 11.42 | 28368622 |
| 1717627200 | 11.41 | -0.13 | -1.13 | 11.53 | 11.55 | 11.36 | 29832238 |
| 1717540800 | 11.54 | -0.28 | -2.37 | 11.6 | 11.6 | 11.52 | 25730885 |
| 1717454400 | 11.82 | -0.23 | -1.91 | 11.85 | 11.93 | 11.77 | 29503321 |
| 1717195200 | 12.05 | -0.06 | -0.50 | 12.13 | 12.15 | 11.965 | 32276802 |
| 1717108800 | 12.11 | -0.02 | -0.16 | 12.09 | 12.21 | 11.96 | 28641691 |
| 1717022400 | 12.13 | -0.23 | -1.86 | 12.22 | 12.26 | 12.08 | 18879034 |
| 1716936000 | 12.36 | -0.24 | -1.90 | 12.6 | 12.62 | 12.26 | 25598601 |
| 1716590400 | 12.6 | 0.02 | 0.16 | 12.62 | 12.75 | 12.56 | 13988427 |
| 1716504000 | 12.58 | -0.07 | -0.55 | 12.68 | 12.7 | 12.5 | 23955284 |
| 1716417600 | 12.65 | -0.23 | -1.79 | 12.81 | 12.885 | 12.595 | 21321057 |
| 1716331200 | 12.88 | -0.04 | -0.31 | 13.05 | 13.14 | 12.87 | 27330096 |
| 1716244800 | 12.92 | -0.07 | -0.54 | 12.9 | 13.055 | 12.81 | 22792684 |
| 1715985600 | 12.99 | 0.33 | 2.61 | 12.74 | 13.01 | 12.7 | 26190475 |
| 1715899200 | 12.66 | 0.1 | 0.80 | 12.68 | 12.69 | 12.545 | 18658887 |
| 1715812800 | 12.56 | 0 | 0.00 | 12.51 | 12.57 | 12.2601 | 27617595 |
| 1715726400 | 12.56 | -0.01 | -0.08 | 12.56 | 12.62 | 12.46 | 15576813 |
| 1715640000 | 12.57 | 0.13 | 1.05 | 12.59 | 12.665 | 12.48 | 18535966 |
| 1715380800 | 12.44 | -0.14 | -1.11 | 12.63 | 12.65 | 12.43 | 16451667 |
| 1715294400 | 12.58 | 0.03 | 0.24 | 12.4 | 12.59 | 12.37 | 22624652 |
| 1715208000 | 12.55 | -0.14 | -1.10 | 12.5 | 12.62 | 12.46 | 18126258 |
| 1715121600 | 12.69 | 0.1 | 0.79 | 12.8 | 12.88 | 12.69 | 24015671 |
| 1715035200 | 12.59 | -0.02 | -0.16 | 12.66 | 12.73 | 12.59 | 17205398 |
| 1714776000 | 12.61 | 0.09 | 0.72 | 12.65 | 12.67 | 12.45 | 23143084 |
| 1714689600 | 12.52 | 0.32 | 2.62 | 12.45 | 12.56 | 12.34 | 27526739 |
| 1714603200 | 12.2 | 0.03 | 0.25 | 12.19 | 12.375 | 12.1 | 14475041 |
| 1714516800 | 12.17 | -0.32 | -2.56 | 12.27 | 12.29 | 12.14 | 28303138 |
| 1714430400 | 12.49 | 0.21 | 1.71 | 12.34 | 12.51 | 12.325 | 20460356 |
| 1714171200 | 12.28 | 0.22 | 1.82 | 12.18 | 12.35 | 12.16 | 21434393 |
| 1714084800 | 12.06 | -0.31 | -2.51 | 12.12 | 12.13 | 11.97 | 32966204 |
| 1713998400 | 12.37 | 0.16 | 1.31 | 12.42 | 12.46 | 12.21 | 36453611 |
| 1713912000 | 12.21 | 0.01 | 0.08 | 12.05 | 12.2899 | 11.955 | 31414600 |
| 1713825600 | 12.2 | 0.02 | 0.16 | 12.02 | 12.2794 | 11.9549 | 31240066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
