Vale S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	11.130	11.130	10.160	10.250	7.086	59,669
2021-11-17	11.300	11.300	10.900	10.990	7.598	15,476
2021-11-16	11.270	11.270	10.940	10.940	7.563	62,831
2021-11-15	11.560	12.000	11.400	11.400	7.881	620
2021-11-12	11.510	11.550	11.160	11.366	7.857	27,674
2021-11-11	11.470	11.520	11.270	11.270	7.791	207
2021-11-10	10.600	10.640	10.400	10.556	7.297	33,387
2021-11-09	11.240	11.240	10.500	10.560	7.300	55,298
2021-11-08	10.470	10.820	10.300	10.770	7.445	27,779
2021-11-05	10.600	10.600	10.300	10.420	7.203	47,610
2021-11-04	10.640	10.740	10.200	10.386	7.180	72,173
2021-11-03	11.200	11.200	10.600	10.676	7.380	33,268
2021-11-02	11.280	11.280	11.280	11.280	7.798	0
2021-11-01	11.770	11.900	11.120	11.280	7.798	22,533
2021-10-29	11.500	11.580	11.100	11.410	7.888	29,852
2021-10-28	11.700	12.260	11.620	11.670	8.068	38,952
2021-10-27	12.570	12.570	12.060	12.070	8.344	29,139
2021-10-26	12.610	12.610	12.120	12.296	8.500	61,835
2021-10-25	12.100	12.120	11.850	12.120	8.379	18,422
2021-10-22	11.950	11.950	11.670	11.670	8.068	9,590
2021-10-21	12.170	12.170	11.390	11.556	7.989	47,379
2021-10-20	12.610	12.610	12.200	12.260	8.475	22,331
2021-10-19	12.610	12.660	12.400	12.400	8.572	13,664
2021-10-18	13.230	13.230	12.620	12.650	8.745	27,027
2021-10-15	12.820	13.110	12.760	13.110	9.063	22,353
2021-10-14	12.950	12.950	12.690	12.696	8.777	8,043

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.