• SPX
  • 6047.15
  • 0.24 %
  • 14.77
  • DJI
  • 44782
  • -0.29 %
  • -128.6484
  • N225
  • 38513.02
  • 0.8 %
  • 304.9883
  • FTSE
  • 8312.89
  • 0.31 %
  • 25.5898
  • IXIC
  • 19403.947
  • 0.97 %
  • 185.7813
Vale S.A. (VALE) Charts

Vale S.A. (VALE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$9.79

-$0.08

(-0.76%)

Day's range
$9.69
Day's range
$9.81
  • 5 DAY PERFORMANCE

    -0.81%
  • 1 MONTH PERFORMANCE

    -7.64%
  • 3 MONTH PERFORMANCE

    -6.94%
  • 6 MONTH PERFORMANCE

    -18.76%
  • YEAR-TO-DATE PERFORMANCE

    -38.27%
  • 1 YEAR PERFORMANCE

    -36.30%

Vale S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/02/2024 $9.74 $9.79   (0.51%) $9.81 $9.69 30.06 M $41.64 B
11/29/2024 $9.68 $9.86   (1.86%) $9.88 $9.64 30.37 M $42.10 B
11/27/2024 $9.93 $9.87   (-0.6%) $10.02 $9.83 28.14 M $42.14 B
11/26/2024 $10.02 $9.90   (-1.2%) $10.02 $9.84 23.54 M $42.27 B
11/25/2024 $10.12 $10.07   (-0.49%) $10.15 $10.02 17.53 M $42.99 B
11/22/2024 $9.91 $10.02   (1.11%) $10.04 $9.88 19.12 M $42.78 B
11/21/2024 $9.87 $9.96   (0.91%) $9.97 $9.84 28.91 M $42.52 B
11/20/2024 $10.03 $10.03   (0%) $10.14 $9.99 22.69 M $42.82 B
11/19/2024 $10.00 $10.02   (0.2%) $10.06 $9.97 17.06 M $42.78 B
11/18/2024 $9.89 $10.03   (1.42%) $10.07 $9.89 27.53 M $42.82 B
11/15/2024 $9.91 $9.81   (-1.01%) $9.91 $9.78 15.47 M $41.88 B
11/14/2024 $9.89 $9.83   (-0.61%) $9.92 $9.81 17.96 M $41.97 B
11/13/2024 $9.93 $9.89   (-0.4%) $9.99 $9.83 26.08 M $42.23 B
11/12/2024 $10.05 $9.97   (-0.8%) $10.08 $9.91 35.19 M $42.57 B
11/11/2024 $10.31 $10.22   (-0.87%) $10.34 $10.19 31.28 M $43.63 B
11/08/2024 $10.75 $10.59   (-1.49%) $10.75 $10.30 59.28 M $45.21 B
11/07/2024 $11.07 $11.21   (1.26%) $11.32 $11.06 51.31 M $47.86 B
11/06/2024 $10.58 $10.80   (2.08%) $10.85 $10.50 32.02 M $46.11 B
11/05/2024 $10.82 $10.81   (-0.09%) $10.89 $10.71 20.28 M $46.15 B
11/04/2024 $10.76 $10.78   (0.19%) $10.91 $10.74 20.47 M $46.03 B
11/01/2024 $10.73 $10.60   (-1.21%) $10.78 $10.55 20.47 M $45.26 B
10/31/2024 $10.83 $10.70   (-1.2%) $10.83 $10.68 16.82 M $45.68 B
10/30/2024 $10.80 $10.81   (0.09%) $10.85 $10.74 31.39 M $46.15 B
10/29/2024 $11.07 $10.89   (-1.63%) $11.11 $10.88 22.05 M $46.49 B
10/28/2024 $10.97 $11.01   (0.36%) $11.04 $10.94 69.25 M $47.01 B
10/25/2024 $10.63 $10.88   (2.35%) $10.98 $10.62 59.84 M $46.45 B
10/24/2024 $10.40 $10.49   (0.87%) $10.52 $10.37 21.92 M $44.79 B
10/23/2024 $10.47 $10.41   (-0.57%) $10.47 $10.38 20.62 M $44.45 B
10/22/2024 $10.57 $10.62   (0.47%) $10.64 $10.50 23.47 M $45.34 B
10/21/2024 $10.65 $10.57   (-0.75%) $10.68 $10.57 21.24 M $45.18 B
10/18/2024 $10.85 $10.63   (-2.03%) $10.88 $10.61 21.77 M $45.44 B
10/17/2024 $10.79 $10.74   (-0.46%) $10.80 $10.68 27.35 M $45.91 B
10/16/2024 $10.87 $10.98   (1.01%) $11.04 $10.84 32.38 M $46.94 B
10/15/2024 $10.83 $10.79   (-0.37%) $10.84 $10.68 40.56 M $46.12 B
10/14/2024 $11.01 $11.10   (0.82%) $11.19 $10.94 25.06 M $47.45 B
10/11/2024 $10.89 $11.08   (1.74%) $11.08 $10.86 22.29 M $47.36 B
10/10/2024 $10.97 $10.99   (0.18%) $11.01 $10.86 18.78 M $46.98 B
10/09/2024 $10.86 $10.91   (0.46%) $10.93 $10.80 34.58 M $46.64 B
10/08/2024 $11.06 $11.05   (-0.09%) $11.10 $10.95 46.55 M $47.24 B
10/07/2024 $11.45 $11.52   (0.61%) $11.68 $11.44 30.94 M $49.25 B
10/04/2024 $11.46 $11.45   (-0.09%) $11.54 $11.40 19.89 M $48.95 B
10/03/2024 $11.49 $11.48   (-0.09%) $11.56 $11.38 46.41 M $49.07 B
10/02/2024 $11.92 $11.78   (-1.17%) $12.05 $11.76 25.28 M $50.36 B
10/01/2024 $11.72 $11.72   (0%) $11.78 $11.55 32.29 M $50.10 B
09/30/2024 $11.89 $11.68   (-1.77%) $11.96 $11.66 37.48 M $49.93 B
09/27/2024 $11.88 $11.79   (-0.76%) $11.98 $11.64 82.29 M $50.40 B
09/26/2024 $11.55 $11.80   (2.16%) $11.85 $11.54 56.95 M $50.44 B
09/25/2024 $11.12 $11.16   (0.36%) $11.17 $11.05 23.49 M $47.71 B
09/24/2024 $10.98 $11.07   (0.82%) $11.13 $10.97 50.87 M $47.32 B
09/23/2024 $10.23 $10.40   (1.66%) $10.44 $10.17 30.93 M $44.46 B
09/20/2024 $10.62 $10.40   (-2.07%) $10.64 $10.32 27.97 M $44.46 B
09/19/2024 $10.80 $10.76   (-0.37%) $10.84 $10.71 37.32 M $46.00 B
09/18/2024 $10.52 $10.53   (0.1%) $10.71 $10.48 19.58 M $45.01 B
09/17/2024 $10.62 $10.58   (-0.38%) $10.64 $10.51 16.86 M $45.23 B
09/16/2024 $10.58 $10.59   (0.09%) $10.63 $10.51 16.11 M $45.27 B
09/13/2024 $10.43 $10.51   (0.77%) $10.62 $10.42 31.77 M $44.93 B
09/12/2024 $10.25 $10.37   (1.17%) $10.40 $10.25 21.34 M $44.33 B
09/11/2024 $10.13 $10.22   (0.89%) $10.23 $10.04 28.25 M $43.69 B
09/10/2024 $10.09 $9.91   (-1.78%) $10.10 $9.85 29.37 M $42.36 B
09/09/2024 $10.15 $10.14   (-0.1%) $10.22 $10.14 11.51 M $43.35 B
09/06/2024 $10.24 $10.13   (-1.07%) $10.31 $10.07 29.34 M $43.30 B
09/05/2024 $10.18 $10.24   (0.59%) $10.31 $10.17 26.35 M $43.77 B
09/04/2024 $10.00 $10.11   (1.1%) $10.16 $10.00 30.03 M $43.22 B
09/03/2024 $10.27 $10.00   (-2.63%) $10.28 $9.97 40.06 M $42.75 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.