ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VALE Vale SA

12.2886
0.2286 (1.90%)
27 Apr 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Vale SA VALE NYSE Depository Receipt
  Price Change Price Change % Share Price Last Trade
0.2286 1.90% 12.2886 09:45:13
Open Price Low Price High Price Close Price Previous Close
12.18 12.16 12.35 12.28 12.06
more quote information »

VALE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

VALE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Apr 2024 12.28 0.22 1.82% 12.18 12.35 12.16 21,434,393
26 Apr 2024 12.06 -0.31 -2.51% 12.12 12.13 11.97 32,966,204
25 Apr 2024 12.37 0.16 1.31% 12.42 12.46 12.21 36,453,611
24 Apr 2024 12.21 0.01 0.08% 12.05 12.2899 11.955 31,414,600
23 Apr 2024 12.20 0.02 0.16% 12.02 12.2794 11.9549 31,240,066
20 Apr 2024 12.18 0.34 2.87% 11.85 12.23 11.84 34,886,124
19 Apr 2024 11.84 -0.01 -0.08% 11.89 11.97 11.74 25,804,288
18 Apr 2024 11.85 0.18 1.54% 12.06 12.135 11.81 34,807,378
17 Apr 2024 11.67 -0.33 -2.75% 11.69 11.7356 11.52 41,030,264
16 Apr 2024 12.00 -0.02 -0.17% 12.03 12.14 11.95 32,454,446
13 Apr 2024 12.02 -0.15 -1.23% 12.25 12.37 11.96 31,169,548
12 Apr 2024 12.17 0.02 0.16% 12.16 12.23 12.06 25,347,658
11 Apr 2024 12.15 -0.35 -2.80% 12.22 12.35 12.08 28,888,141
10 Apr 2024 12.50 0.00 0.00% 12.60 12.67 12.38 33,561,452
09 Apr 2024 12.50 0.70 5.93% 12.07 12.56 12.06 60,985,674
06 Apr 2024 11.80 -0.12 -1.01% 11.95 11.95 11.73 23,081,830
05 Apr 2024 11.92 -0.16 -1.32% 12.12 12.20 11.90 41,715,318
04 Apr 2024 12.08 -0.19 -1.55% 12.11 12.15 11.93 30,002,823
03 Apr 2024 12.27 0.16 1.32% 12.21 12.41 12.185 33,286,043
02 Apr 2024 12.11 -0.08 -0.66% 12.24 12.29 12.045 26,507,210
29 Mar 2024 12.19 0.02 0.16% 12.06 12.19 12.04 28,230,903

Your Recent History

Delayed Upgrade Clock