VALE Quote, Trading Chart, VALE S.A. American Depositary Shares Each Representing one

home / stock / vale / vale quote

Stock Information
Company Name: VALE S.A. American Depositary Shares Each Representing one
Stock Symbol: VALE
Market: NYSE
Menu
VALE VALE Quote VALE Short VALE News VALE Articles VALE Message Board
Get VALE Alerts

News, Short Squeeze, Breakout and More Instantly...
VALE Quote
Last:$11.17
Change Percent:-0.27%
Open:$11.19
Previous Close:$11.17
High:$11.28
Low:$11.11
Volume:19,313,111
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VALE Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$11.19
Close:$11.17
High:$11.28
Low:$11.11
Volume:19,313,111
Date:2024-06-27
Open:$11.13
Close:$11.16
High:$11.19
Low:$10.99
Volume:24,638,010
Date:2024-06-26
Open:$11.1
Close:$11.14
High:$11.2
Low:$11.04
Volume:25,511,647
Date:2024-06-25
Open:$11.26
Close:$11.1
High:$11.261
Low:$11.07
Volume:20,946,749
Date:2024-06-24
Open:$11.31
Close:$11.28
High:$11.35
Low:$11.2401
Volume:26,305,511
Date:2024-06-21
Open:$11.23
Close:$11.25
High:$11.315
Low:$11.17
Volume:24,611,674
Date:2024-06-20
Open:$11.25
Close:$11.29
High:$11.34
Low:$11.21
Volume:27,685,410
Date:2024-06-19
Open:$11.13
Close:$11.18
High:$11.28
Low:$11.13
Volume:18,582,036
Date:2024-06-18
Open:$11.13
Close:$11.18
High:$11.28
Low:$11.13
Volume:18,582,036
Date:2024-06-17
Open:$11.11
Close:$11.16
High:$11.165
Low:$11.02
Volume:22,624,065
Date:2024-06-14
Open:$11.24
Close:$11.26
High:$11.32
Low:$11.205
Volume:16,160,478
Date:2024-06-13
Open:$11.2
Close:$11.32
High:$11.36
Low:$11.15
Volume:23,361,526
Date:2024-06-12
Open:$11.4
Close:$11.12
High:$11.43
Low:$11.07
Volume:31,972,027
Date:2024-06-11
Open:$11.24
Close:$11.38
High:$11.4
Low:$11.13
Volume:38,516,778
Date:2024-06-10
Open:$11.27
Close:$11.4
High:$11.45
Low:$11.23
Volume:20,713,475
Date:2024-06-07
Open:$11.44
Close:$11.35
High:$11.54
Low:$11.32
Volume:28,272,651
Date:2024-06-06
Open:$11.46
Close:$11.62
High:$11.67
Low:$11.42
Volume:28,376,176
Date:2024-06-05
Open:$11.53
Close:$11.41
High:$11.55
Low:$11.36
Volume:29,843,190
Date:2024-06-04
Open:$11.6
Close:$11.54
High:$11.6
Low:$11.52
Volume:25,738,575
Date:2024-06-03
Open:$11.85
Close:$11.82
High:$11.93
Low:$11.77
Volume:29,505,619