Vale SA (VALE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -3.31588132635 | 11.46 | 11.68 | 10.8 | 29255221 | 11.16048733 | DR |
| 4 | 0.64 | 6.13026819923 | 10.44 | 12.045 | 10.17 | 33653013 | 11.21932129 | DR |
| 12 | 0.1301 | 1.18813870446 | 10.9499 | 12.045 | 9.685 | 29555575 | 10.72250847 | DR |
| 26 | -1.08 | -8.88157894737 | 12.16 | 13.14 | 9.685 | 27512602 | 11.29116059 | DR |
| 52 | -2.19 | -16.5033911078 | 13.27 | 16.08 | 9.685 | 25681181 | 12.39187393 | DR |
| 156 | -3.92 | -26.1333333333 | 15 | 21.29 | 9.685 | 29037403 | 14.24683875 | DR |
| 260 | -0.61 | -5.21813515825 | 11.69 | 23.175 | 6.49 | 28763879 | 14.27864609 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 11.08 | 0.09 | 0.82 | 10.89 | 11.08 | 10.86 | 22283815 |
| 1728600000 | 10.99 | 0.08 | 0.73 | 10.97 | 11.01 | 10.86 | 18772761 |
| 1728513600 | 10.91 | -0.14 | -1.27 | 10.86 | 10.93 | 10.8 | 34579875 |
| 1728427200 | 11.05 | -0.47 | -4.08 | 11.06 | 11.1 | 10.95 | 46549358 |
| 1728340800 | 11.52 | 0.07 | 0.61 | 11.45 | 11.68 | 11.435 | 30922347 |
| 1728081600 | 11.45 | -0.03 | -0.26 | 11.46 | 11.54 | 11.4 | 19892420 |
| 1727995200 | 11.48 | -0.3 | -2.55 | 11.49 | 11.5599 | 11.3801 | 46401630 |
| 1727908800 | 11.78 | 0.06 | 0.51 | 11.92 | 12.045 | 11.76 | 25312784 |
| 1727822400 | 11.72 | 0.04 | 0.34 | 11.72 | 11.78 | 11.55 | 32281915 |
| 1727736000 | 11.68 | -0.11 | -0.93 | 11.89 | 11.96 | 11.66 | 37481123 |
| 1727476800 | 11.79 | -0.01 | -0.08 | 11.88 | 11.98 | 11.635 | 82222346 |
| 1727390400 | 11.8 | 0.64 | 5.73 | 11.55 | 11.85 | 11.54 | 56940834 |
| 1727304000 | 11.16 | 0.09 | 0.81 | 11.12 | 11.1625 | 11.045 | 23485649 |
| 1727217600 | 11.07 | 0.67 | 6.44 | 10.98 | 11.13 | 10.97 | 50859174 |
| 1727131200 | 10.4 | 0 | 0.00 | 10.23 | 10.44 | 10.17 | 30916712 |
| 1726872000 | 10.4 | -0.36 | -3.35 | 10.62 | 10.635 | 10.32 | 27962760 |
| 1726785600 | 10.76 | 0.23 | 2.18 | 10.8 | 10.84 | 10.705 | 37316872 |
| 1726699200 | 10.53 | -0.05 | -0.47 | 10.52 | 10.71 | 10.484 | 19580280 |
| 1726612800 | 10.58 | -0.01 | -0.09 | 10.62 | 10.64 | 10.5101 | 16861268 |
| 1726526400 | 10.59 | 0.08 | 0.76 | 10.58 | 10.625 | 10.51 | 16095810 |
| 1726267200 | 10.51 | 0.14 | 1.35 | 10.43 | 10.62 | 10.42 | 31704092 |
| 1726180800 | 10.37 | 0.15 | 1.47 | 10.25 | 10.395 | 10.25 | 21333524 |
| 1726094400 | 10.22 | 0.31 | 3.13 | 10.13 | 10.23 | 10.04 | 28252419 |
| 1726008000 | 9.91 | -0.23 | -2.27 | 10.09 | 10.1 | 9.845 | 29369537 |
| 1725921600 | 10.14 | 0.01 | 0.10 | 10.15 | 10.22 | 10.135 | 11505861 |
| 1725662400 | 10.13 | -0.11 | -1.07 | 10.24 | 10.3099 | 10.075 | 29336201 |
| 1725576000 | 10.24 | 0.13 | 1.29 | 10.18 | 10.31 | 10.17 | 26341967 |
| 1725489600 | 10.11 | 0.11 | 1.10 | 10 | 10.16 | 10 | 30032833 |
| 1725403200 | 10 | -0.52 | -4.94 | 10.29 | 10.29 | 9.97 | 40044308 |
| 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 | 10.17 | 10.22 | 10.12 | 21739486 |
| 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 | 10.28 | 10.37 | 10.254 | 25021457 |
| 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 | 9.72 | 10 | 9.66 | 36514683 |
| 1722638400 | 10.37 | -0.11 | -1.05 | 10.55 | 10.56 | 10.35 | 37192808 |
| 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 | 27638656 |
| 1721860800 | 10.67 | -0.1 | -0.93 | 10.7 | 10.8 | 10.64 | 22532707 |
| 1721774400 | 10.77 | -0.15 | -1.37 | 10.79 | 10.845 | 10.7 | 22890155 |
| 1721688000 | 10.92 | -0.01 | -0.09 | 10.98 | 10.99 | 10.904 | 21821934 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
