Vale Historical Data - VALE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vale SA VALE NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 11.26 0.00 0.00 0.00 11.26 04:00:00
more quote information »

VALE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

VALE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 11.26 -0.06 -0.53% 11.31 11.50 11.13 11,848,066
Nov 19 2019 11.32 0.02 0.18% 11.44 11.51 11.305 14,764,825
Nov 18 2019 11.30 -0.16 -1.4% 11.38 11.44 11.28 13,348,144
Nov 15 2019 11.46 0.26 2.32% 11.35 11.51 11.27 11,686,497
Nov 14 2019 11.20 -0.05 -0.44% 11.25 11.345 11.16 12,914,723
Nov 13 2019 11.25 -0.25 -2.17% 11.35 11.39 11.18 14,087,169
Nov 12 2019 11.50 -0.11 -0.95% 11.52 11.58 11.40 19,246,827
Nov 11 2019 11.61 -0.16 -1.36% 11.54 11.79 11.50 60,076,157
Nov 08 2019 11.77 -0.44 -3.6% 11.76 12.03 11.71 18,575,927
Nov 07 2019 12.21 0.04 0.33% 12.20 12.32 12.06 21,626,791
Nov 06 2019 12.17 -0.21 -1.7% 12.01 12.41 12.01 18,869,803
Nov 05 2019 12.38 0.05 0.41% 12.48 12.48 12.32 16,485,444
Nov 04 2019 12.33 0.19 1.57% 12.40 12.42 12.29 14,024,529
Nov 01 2019 12.14 0.40 3.41% 12.00 12.206 11.88 24,115,359
Oct 31 2019 11.74 -0.39 -3.22% 11.94 12.03 11.60 16,008,191
Oct 30 2019 12.13 -0.01 -0.08% 11.96 12.13 11.80 15,323,115
Oct 29 2019 12.14 -0.09 -0.74% 12.02 12.24 12.02 16,313,846
Oct 28 2019 12.23 0.19 1.58% 12.19 12.23 12.08 21,693,495
Oct 25 2019 12.04 0.52 4.51% 11.85 12.07 11.73 28,077,969
Oct 24 2019 11.52 -0.13 -1.12% 11.77 11.80 11.15 19,612,619
Oct 23 2019 11.65 0.10 0.87% 11.60 11.69 11.53 13,358,742
Oct 22 2019 11.55 0.17 1.49% 11.47 11.63 11.45 17,357,767
Oct 21 2019 11.38 0.23 2.06% 11.25 11.41 11.20 10,122,160
See More Historical Prices »
Your Recent History
NYSE
VALE
Vale
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 11:48:10