VALE

Vale Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vale SA VALE NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.13 1.26% 10.41 10.355 10.605 10.41 10.28 20:00:00
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
Jul 02 2020 10.36 0.12 1.17% 10.41 10.605 10.28 17,517,341
Jul 01 2020 10.24 -0.07 -0.68% 10.37 10.445 10.11 22,785,189
Jun 30 2020 10.31 -0.04 -0.39% 10.13 10.405 10.02 21,746,991
Jun 29 2020 10.35 0.25 2.48% 10.28 10.35 10.02 13,706,472
Jun 26 2020 10.10 -0.39 -3.72% 10.35 10.475 10.10 18,613,633
Jun 25 2020 10.4899 0.09 0.86% 10.45 10.56 10.265 31,913,072
Jun 24 2020 10.40 -0.40 -3.7% 10.71 11.08 10.315 18,253,040
Jun 23 2020 10.80 0.34 3.25% 10.80 10.975 10.60 23,359,162
Jun 22 2020 10.46 0.15 1.45% 10.44 10.64 10.30 17,825,590
Jun 19 2020 10.31 -0.09 -0.87% 10.51 10.74 10.20 43,699,954
Jun 18 2020 10.40 -0.34 -3.17% 10.48 10.75 10.40 34,436,005
Jun 17 2020 10.74 0.11 1.03% 10.60 10.78 10.52 34,790,786
Jun 16 2020 10.63 0.12 1.14% 10.82 10.95 10.4223 43,936,401
Jun 15 2020 10.51 -0.12 -1.13% 10.10 10.61 10.07 33,786,017
Jun 12 2020 10.63 0.37 3.61% 10.57 10.71 10.27 31,964,779
Jun 11 2020 10.26 -0.68 -6.22% 10.49 10.73 10.04 30,443,012
Jun 10 2020 10.94 -0.28 -2.5% 11.27 11.35 10.89 30,027,326
Jun 09 2020 11.22 -0.04 -0.36% 11.01 11.27 10.77 19,089,737
Jun 08 2020 11.2601 0.22 1.99% 11.15 11.30 10.95 31,121,193
Jun 05 2020 11.04 0.19 1.75% 11.22 11.325 10.90 46,752,354
Jun 04 2020 10.85 0.28 2.65% 10.52 10.875 10.3802 41,535,969
Jun 03 2020 10.57 0.31 3.02% 10.62 10.74 10.26 35,974,555
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:20200703 20:37:22