Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Vale SA | VALE | NYSE | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
12.18 | 12.16 | 12.35 | 12.28 | 12.06 |
VALE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
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 |