VALE S.A. American Depositary Shares Each Representing one common share (VALE)

15.09
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VALE S.A. American Depositary Shares Each Representing one common share (VALE)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202615.3115.4215.0515.0922,612,36815.09
8/28/202615.2715.3114.8915.0336,738,46115.03
8/27/202615.1615.3515.0615.3129,834,30215.31
8/26/202615.3715.4015.1315.1619,570,95515.16
8/25/202615.0115.3314.9115.3319,213,16015.33
8/24/202614.6315.2114.6215.0449,765,33915.04
8/21/202614.5014.6914.4214.5927,467,36014.59
8/20/202613.7314.2813.7314.2339,800,88314.23
8/19/202614.1914.2813.8613.9025,895,37513.90
8/18/202613.6613.9813.6513.6818,233,44313.68
8/17/202613.6513.8013.5913.7510,426,23513.75
8/14/202613.6613.7413.5613.6320,782,96513.63
8/13/202613.9714.0213.7313.8021,851,10413.80
8/12/202614.5314.5514.3814.4218,709,75414.02
8/11/202614.9714.9814.2414.3228,056,91413.92
8/10/202614.7814.9114.6314.8919,198,18414.48
8/07/202614.8714.8814.6114.7124,283,47814.30
8/06/202614.9115.0014.7214.7222,366,97614.31
8/05/202614.7514.9814.6914.9433,257,74314.53
8/04/202615.0015.0614.7914.8322,049,63914.42
8/03/202614.8414.8514.5014.5830,704,96714.18
7/31/202615.1515.1514.7115.0628,930,87614.64
7/30/202615.0015.0014.6714.9924,235,36914.57
7/29/202614.8214.8714.4914.6521,037,51414.24
7/28/202614.6614.8114.6014.7011,832,60514.29
7/27/202614.6014.7914.5514.7816,407,25714.37
7/24/202614.7214.9014.7114.7924,963,72514.38
7/23/202614.8015.1614.7814.8340,179,96714.42
7/22/202614.5714.8614.5714.8517,570,38614.44
7/21/202614.3214.3514.0514.2513,857,18413.85
7/20/202614.2314.3014.0514.1014,994,99113.71
7/17/202614.0114.2914.0114.1912,201,20113.80
7/16/202614.3814.4014.1514.2217,781,73913.83
7/15/202614.6514.7414.4814.6723,840,60014.26
7/14/202614.5014.7214.5014.5923,953,56014.19
7/13/202614.3714.4014.0814.1815,756,87313.79
7/10/202614.3114.5914.3114.4617,860,46614.06
7/09/202614.1114.2813.9414.2225,411,38913.83
7/08/202614.3714.4313.9814.0543,712,33613.66
7/07/202614.8614.9714.6414.6927,753,36214.28
7/06/202615.1315.2115.0115.0919,910,76314.67
7/02/202615.0615.2814.8714.9914,430,01114.57
7/01/202614.8815.1814.8214.9016,638,30414.49
6/30/202615.0015.1114.8715.0415,548,66814.62
6/29/202615.1015.1014.8415.0312,016,90414.61
6/26/202615.0715.2415.0215.0728,810,46714.65
6/25/202615.0715.2714.8515.1232,458,45214.70
6/24/202615.0215.0614.7914.8426,624,02314.43
6/23/202615.2115.4215.1815.3128,252,92614.89
6/22/202615.5815.8615.5215.7121,897,53515.27
6/18/202615.4015.5215.3215.4220,789,63214.99
6/17/202615.8116.0415.4715.5321,213,15515.10
6/16/202615.9516.1415.9315.9816,555,35015.54
6/15/202616.1416.3615.9616.0033,593,43315.56
6/12/202615.5815.7315.4815.7123,021,08315.27
6/11/202615.1315.4814.9615.3627,961,16714.93
6/10/202615.0015.0714.8614.9316,941,20814.52
6/09/202615.1915.2014.7615.1424,469,94714.72
6/08/202615.1715.2014.8714.9921,396,44414.57
6/05/202615.5915.6115.1615.2325,207,61514.81
6/04/202615.9115.9815.7615.7718,123,06515.33
6/03/202616.3816.4316.0516.0629,345,30215.61
6/02/202616.5016.9416.4116.8227,196,13016.35
6/01/202616.0016.3415.9816.3016,907,44415.85