Vale S.A.

VALE · NYSE

Prices in USD

Historical prices

Vale S.A. (VALE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 13, 202617.0217.2816.8016.8416.3742,469,900
May 12, 202616.8017.1516.6017.0316.5638,215,900
May 11, 202616.8017.1216.7217.0716.6028,538,300
May 8, 202616.4616.6616.4316.6316.1715,937,400
May 7, 202616.5116.5216.1116.1915.7419,303,800
May 6, 202616.4216.5516.3516.4916.0336,541,900
May 5, 202616.0616.0615.8215.9315.4924,959,900
May 4, 202616.1616.1815.8015.8415.4021,959,300
May 1, 202616.3516.3516.0316.1815.7312,473,000
Apr 30, 202616.1616.4416.0016.3615.9116,363,800
Apr 29, 202616.2816.2815.7915.8515.4141,759,400
Apr 28, 202616.9117.0216.7616.9116.4426,864,400
Apr 27, 202617.2217.2617.0217.0716.6015,963,400
Apr 24, 202617.1717.3317.0517.1716.6926,396,600
Apr 23, 202617.4717.5717.1117.1416.6621,305,200
Apr 22, 202617.7517.8517.5117.5117.0217,472,100
Apr 21, 202617.8117.8417.4117.4516.9720,057,800
Apr 20, 202617.7817.9117.6117.8217.3320,048,400
Apr 17, 202617.7417.9417.6217.7817.2935,768,500
Apr 16, 202617.7817.8317.3517.4316.9520,810,700
Apr 15, 202617.8017.8317.5517.6217.1328,658,700
Apr 14, 202617.5017.7717.5017.6817.1934,694,600
Apr 13, 202616.9817.4716.9217.4516.9738,599,300
Apr 10, 202616.9117.1916.8016.9616.4941,157,100
Apr 9, 202616.6416.8016.5316.6516.1921,423,300