Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Vale SA | VALE | NYSE | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
12.45 | 12.34 | 12.56 | 12.52 | 12.20 |
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 |
---|---|---|---|---|---|---|---|
May 01 2024 | 12.20 | 0.03 | 0.25% | 12.19 | 12.375 | 12.10 | 14,475,041 |
Apr 30 2024 | 12.17 | -0.32 | -2.56% | 12.27 | 12.29 | 12.14 | 28,303,138 |
Apr 29 2024 | 12.49 | 0.21 | 1.71% | 12.34 | 12.51 | 12.325 | 20,460,356 |
Apr 26 2024 | 12.28 | 0.22 | 1.82% | 12.18 | 12.35 | 12.16 | 21,434,393 |
Apr 25 2024 | 12.06 | -0.31 | -2.51% | 12.12 | 12.13 | 11.97 | 32,966,204 |
Apr 24 2024 | 12.37 | 0.16 | 1.31% | 12.42 | 12.46 | 12.21 | 36,453,611 |
Apr 23 2024 | 12.21 | 0.01 | 0.08% | 12.05 | 12.2899 | 11.955 | 31,414,600 |
Apr 22 2024 | 12.20 | 0.02 | 0.16% | 12.02 | 12.2794 | 11.9549 | 31,240,066 |
Apr 19 2024 | 12.18 | 0.34 | 2.87% | 11.85 | 12.23 | 11.84 | 34,886,124 |
Apr 18 2024 | 11.84 | -0.01 | -0.08% | 11.89 | 11.97 | 11.74 | 25,804,288 |
Apr 17 2024 | 11.85 | 0.18 | 1.54% | 12.06 | 12.135 | 11.81 | 34,807,378 |
Apr 16 2024 | 11.67 | -0.33 | -2.75% | 11.69 | 11.7356 | 11.52 | 41,030,264 |
Apr 15 2024 | 12.00 | -0.02 | -0.17% | 12.03 | 12.14 | 11.95 | 32,454,446 |
Apr 12 2024 | 12.02 | -0.15 | -1.23% | 12.25 | 12.37 | 11.96 | 31,169,548 |
Apr 11 2024 | 12.17 | 0.02 | 0.16% | 12.16 | 12.23 | 12.06 | 25,347,658 |
Apr 10 2024 | 12.15 | -0.35 | -2.80% | 12.22 | 12.35 | 12.08 | 28,888,141 |
Apr 09 2024 | 12.50 | 0.00 | 0.00% | 12.60 | 12.67 | 12.38 | 33,561,452 |
Apr 08 2024 | 12.50 | 0.70 | 5.93% | 12.07 | 12.56 | 12.06 | 60,985,674 |
Apr 05 2024 | 11.80 | -0.12 | -1.01% | 11.95 | 11.95 | 11.73 | 23,081,830 |
Apr 04 2024 | 11.92 | -0.16 | -1.32% | 12.12 | 12.20 | 11.90 | 41,715,318 |
Apr 03 2024 | 12.08 | -0.19 | -1.55% | 12.11 | 12.15 | 11.93 | 30,002,823 |
Apr 02 2024 | 12.27 | 0.16 | 1.32% | 12.21 | 12.41 | 12.185 | 33,286,043 |