Dividends Calendar   Earnings Calendar
VALE

VALE  |  Vale SA

Vale SA

Historical Data

Date Price Open High Low Vol Change
Jul 10 13.21 13.21
13.37
13.19
16.8M -1.42%
Jul 7 13.4 13.2
13.49
13.18
24.4M 1.75%
Jul 6 13.17 13.29
13.43
13.09
22.7M -1.64%
Jul 5 13.39 13.5
13.52
13.34
25.8M -2.69%
Jul 3 13.76 13.7
13.87
13.64
14.0M 2.53%
Jun 30 13.42 13.59
13.6
13.39
17.5M -0.74%
Jun 29 13.52 13.32
13.56
13.31
17.8M 1.43%
Jun 28 13.33 13.63
13.65
13.32
24.6M -4.17%
Jun 27 13.91 14
14.07
13.84
15.7M 0.87%
Jun 26 13.79 13.69
13.9
13.67
12.4M 0.66%
Jun 23 13.7 13.7
13.76
13.59
20.9M -1.51%
Jun 22 13.91 14.07
14.07
13.85
26.0M -0.5%
Jun 21 13.98 14
14.04
13.9
25.2M -0.5%
Jun 20 14.05 14.24
14.24
14.01
24.5M -2.7%
Jun 16 14.44 14.33
14.55
14.28
20.8M -0.21%
Jun 15 14.47 14.28
14.48
14.21
19.1M 1.54%
Jun 14 14.25 14.26
14.36
14.07
29.7M 2.52%
Jun 13 13.9 14.1
14.13
13.9
22.9M 0.94%
Jun 12 13.77 13.81
13.82
13.62
17.6M -1.92%
Jun 9 14.04 14.15
14.28
14
26.7M -0.35%
Jun 8 14.09 14.04
14.1
13.92
15.2M 1.08%
Jun 7 13.94 13.78
13.95
13.74
24.3M 1.46%
Jun 6 13.74 13.74
13.92
13.72
22.9M 0.96%
Jun 5 13.61 13.78
13.81
13.54
18.7M -0.51%
Jun 2 13.68 13.71
13.77
13.56
28.7M 4.91%
Jun 1 13.04 12.81
13.1
12.76
52.6M 2.84%
May 31 12.68 12.64
12.77
12.51
44.8M -0.63%
May 30 12.76 12.92
12.92
12.58
30.3M -3.77%
May 26 13.26 13.27
13.38
13.14
19.3M 3.03%
May 25 12.87 13.06
13.09
12.84
19.2M -1.91%
May 24 13.12 13.21
13.23
13.06
18.9M -1.72%
May 23 13.35 13.5
13.51
13.32
16.7M -2.48%
May 22 13.69 13.83
13.83
13.67
10.9M -1.23%
May 19 13.86 14
14.01
13.81
21.9M -1.63%
May 18 14.09 14.02
14.11
13.88
17.3M -0.49%
May 17 14.16 13.94
14.23
13.94
16.9M 3.43%
May 16 13.69 13.98
14.07
13.64
15.4M -2.77%
May 15 14.08 14.04
14.13
13.94
17.7M 2.18%
May 12 13.78 13.69
13.9
13.67
12.4M 0.51%
May 11 13.71 13.54
13.79
13.49
22.4M -2.07%
May 10 14 14.25
14.26
13.81
20.2M -0.71%
May 9 14.1 13.73
14.18
13.69
19.6M 1.44%
May 8 13.9 14.24
14.29
13.9
19.2M 0%
May 5 13.9 13.56
14.02
13.56
23.0M 4.04%
May 4 13.36 13.7
13.71
13.25
28.5M -3.12%
May 3 13.79 13.83
13.94
13.66
18.4M 0.15%
May 2 13.77 14.17
14.18
13.71
22.7M -3.03%
May 1 14.2 14.37
14.43
14.06
9.7M -1.46%
Apr 28 14.41 14.26
14.44
14.19
20.8M 0.56%
Apr 27 14.33 13.82
14.37
13.78
29.3M 3.17%
Apr 26 13.89 13.95
14.07
13.86
23.8M 0.94%
Apr 25 13.76 13.9
13.91
13.7
30.4M -2.69%
Apr 24 14.14 14.22
14.29
14.11
30.4M -0.91%
Apr 21 14.27 14.49
14.5
13.95
27.4M -3.06%
Apr 20 14.72 14.97
15.08
14.69
41.3M -1.67%
Apr 19 14.97 15.21
15.21
14.8
39.4M -5.07%
Apr 18 15.77 15.59
15.84
15.53
17.2M 0.57%
Apr 17 15.68 16.19
16.24
15.67
29.0M -1.75%
Apr 14 15.96 15.78
16.09
15.75
21.4M -0.56%
Apr 13 16.05 16.23
16.4
16
17.7M 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 



Other stocks 

t  abbv  cmg  cag  fl  ttm  low  tol  tal  avgo  xlnx  mrvl 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Currency Trading For Dummies
Buy on Amazon

Currency Trading For Dummies is a hands-on, user-friendly guide that explains how the foreign exchange (ForEx) market works and how you can become a part of it. Currency trading has many benefits, but it also has fast-changing financial-trading avenues. ForEx markets are always moving. So how do you keep up?