Vale S.A.

VALE · NYSE

Prices in USD

Historical prices

Vale S.A. (VALE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 3, 202615.9316.0615.5115.9715.5347,152,100
Mar 2, 202617.0017.1016.7416.9916.5215,224,100
Feb 27, 202617.3317.4217.1517.1816.7016,804,400
Feb 26, 202617.0117.3616.8417.3116.8340,949,700
Feb 25, 202617.3917.6017.1417.5317.0427,136,200
Feb 24, 202616.9817.2016.8717.0316.5621,360,100
Feb 23, 202616.8517.0716.7716.9216.4521,983,800
Feb 20, 202616.1916.7116.1616.7116.2529,053,500
Feb 19, 202615.7816.1415.7316.1015.6520,658,000
Feb 18, 202616.0316.3615.8816.0015.5632,094,200
Feb 17, 202616.1116.1915.5115.9015.4658,965,500
Feb 13, 202616.6916.7816.3616.6516.1948,148,800
Feb 12, 202617.5317.7217.0017.0416.5774,860,700
Feb 11, 202617.2017.4417.0617.3816.9044,898,000
Feb 10, 202616.7116.8716.5916.7416.2823,482,300
Feb 9, 202616.5216.8716.3416.7916.3258,837,000
Feb 6, 202616.6316.6316.2916.3015.8539,162,300
Feb 5, 202616.6816.9216.2816.2815.8356,058,100
Feb 4, 202617.1017.1616.6517.0316.5649,608,000
Feb 3, 202616.7417.0216.6517.0016.5335,370,400
Feb 2, 202616.1016.2315.9716.1415.6929,688,000
Jan 30, 202616.4416.8515.9616.0715.6267,037,400
Jan 29, 202617.1117.3416.6016.9416.4786,980,600
Jan 28, 202616.5216.8816.4916.7616.3043,600,800
Jan 27, 202616.1116.5416.0716.4415.9840,262,000