Vale S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	13.650	14.050	13.523	13.523	9.248	168,293
2021-12-06	12.780	13.347	12.780	13.347	9.128	17,806
2021-12-03	12.900	13.170	12.525	12.597	8.615	38,234
2021-12-02	12.500	12.971	12.500	12.971	8.871	29,543
2021-12-01	12.600	12.801	12.470	12.484	8.537	30,067
2021-11-30	12.400	12.800	12.262	12.334	8.435	21,036
2021-11-29	12.400	12.630	12.350	12.350	8.446	91,352
2021-11-26	12.200	12.440	12.150	12.319	8.424	68,260
2021-11-24	12.700	12.710	12.491	12.672	8.666	19,154
2021-11-23	12.300	12.630	12.275	12.275	8.394	55,885
2021-11-22	11.890	12.400	11.890	12.240	8.371	93,173
2021-11-19	11.550	11.700	11.480	11.514	7.874	15,140
2021-11-18	11.590	11.590	11.225	11.225	7.676	150,836
2021-11-17	12.280	12.280	11.876	11.876	8.122	37,300
2021-11-16	12.400	12.400	12.049	12.049	8.240	36,679
2021-11-15	12.590	12.590	12.330	12.522	8.563	68,921
2021-11-12	12.700	12.885	12.470	12.585	8.606	29,702
2021-11-11	12.560	12.810	12.560	12.623	8.632	60,330
2021-11-10	12.000	12.130	11.930	11.991	8.200	17,677
2021-11-09	12.270	12.270	11.910	12.014	8.216	17,818
2021-11-08	12.000	12.227	11.740	12.227	8.362	53,289
2021-11-05	11.850	11.900	11.568	11.568	7.911	91,806
2021-11-04	12.095	12.095	11.760	11.783	8.058	29,612
2021-11-03	12.315	12.315	11.924	11.924	8.154	40,843
2021-11-02	12.723	12.723	12.190	12.723	8.701	69,267
2021-11-01	12.870	12.870	12.615	12.816	8.765	30,596
2021-10-29	13.000	13.000	12.640	12.737	8.711	139,379
2021-10-28	13.330	13.330	13.140	13.165	9.003	17,170
2021-10-27	13.650	13.766	13.357	13.357	9.134	12,901
2021-10-26	13.850	13.850	13.670	13.687	9.360	18,571

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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