VALE S.A. American Depositary Shares Each Representing one common shareのデータ

VALE S.A. American Depositary Shares Each Representing one common shareの基本情報

名前 VALE S.A. American Depositary Shares Each Representing one common share
ティッカー VALE
国 Brazil
上場年 nan
セクター Basic Industries

VALE S.A. American Depositary Shares Each Representing one common shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.08 17.79 17.84 18.03 17513600.0 18.03
2021-02-12 17.61 17.13 17.21 17.5 10500800.0 17.5
2021-02-11 17.75 17.3 17.68 17.37 17275500.0 17.37
2021-02-10 17.8 17.5 17.69 17.65 27846100.0 17.65
2021-02-09 17.65 17.07 17.23 17.64 25655600.0 17.64
2021-02-08 17.87 17.34 17.35 17.65 37457800.0 17.65
2021-02-05 17.32 16.72 16.73 17.26 23718600.0 17.26
2021-02-04 16.9 16.43 16.85 16.5 31559000.0 16.5
2021-02-03 17.31 16.66 16.71 16.89 38262100.0 16.89
2021-02-02 16.76 16.33 16.74 16.38 31693300.0 16.38
2021-02-01 16.9 16.2 16.47 16.74 25607800.0 16.74
2021-01-29 16.51 16.09 16.36 16.15 22826400.0 16.15
2021-01-28 16.88 16.23 16.52 16.75 27265100.0 16.75
2021-01-27 16.9 16.38 16.72 16.51 29628800.0 16.51
2021-01-26 17.5 17.11 17.36 17.17 24582600.0 17.17
2021-01-25 17.2 16.7 17.2 16.95 16259900.0 16.95
2021-01-22 17.23 16.81 16.92 17.21 23447600.0 17.21
2021-01-21 17.75 17.31 17.73 17.47 33206400.0 17.47
2021-01-20 17.82 17.18 17.8 17.45 21869500.0 17.45
2021-01-19 17.7 17.29 17.64 17.61 29263400.0 17.61
2021-01-15 18.29 17.61 18.28 17.64 33742200.0 17.64
2021-01-14 18.94 18.41 18.5 18.94 25737600.0 18.94
2021-01-13 18.5 18.02 18.45 18.15 21136400.0 18.15
2021-01-12 18.82 18.42 18.47 18.71 25180300.0 18.71
2021-01-11 18.66 18.29 18.37 18.61 36919100.0 18.61
2021-01-08 18.94 18.51 18.88 18.92 42156400.0 18.92
2021-01-07 19.0 18.28 18.39 18.93 71389700.0 18.93
2021-01-06 18.35 17.69 17.82 18.16 38234200.0 18.16
2021-01-05 17.7 17.09 17.15 17.69 38460700.0 17.69
2021-01-04 17.7 17.2 17.5 17.4 44854800.0 17.4
2020-12-31 16.97 16.75 16.95 16.76 8227900.0 16.76
2020-12-30 16.97 16.68 16.71 16.95 19434900.0 16.95
2020-12-29 17.0 16.64 16.92 16.84 21124200.0 16.84
2020-12-28 16.94 16.62 16.9 16.73 18639400.0 16.73
2020-12-24 16.92 16.74 16.9 16.89 9039900.0 16.89
2020-12-23 16.96 16.76 16.86 16.83 15523200.0 16.83
2020-12-22 16.86 16.6 16.77 16.8 19819500.0 16.8
2020-12-21 17.13 16.7 16.73 17.0 25899100.0 17.0
2020-12-18 17.46 17.22 17.28 17.37 25577300.0 17.37
2020-12-17 17.44 17.17 17.24 17.23 29416300.0 17.23
2020-12-16 16.97 16.5 16.68 16.94 16764200.0 16.94
2020-12-15 16.77 16.56 16.75 16.67 16443000.0 16.67
2020-12-14 16.8 16.33 16.75 16.46 30601700.0 16.46
2020-12-11 16.92 16.7 16.76 16.86 31929200.0 16.86
2020-12-10 17.05 16.4 16.44 17.0 42094300.0 17.0
2020-12-09 16.32 15.94 16.29 16.09 29604200.0 16.09
2020-12-08 16.45 16.1 16.13 16.19 28022200.0 16.19
2020-12-07 16.29 16.11 16.18 16.28 42044100.0 16.28
2020-12-04 16.16 15.72 15.76 16.05 44203800.0 16.05
2020-12-03 15.73 15.27 15.51 15.34 35956800.0 15.34
2020-12-02 15.6 14.84 15.04 15.33 50382300.0 15.33
2020-12-01 15.68 15.17 15.24 15.64 52581200.0 15.64
2020-11-30 14.81 14.4 14.79 14.56 42430500.0 14.56
2020-11-27 14.76 14.46 14.5 14.73 33007800.0 14.73
2020-11-25 14.33 13.96 14.02 14.3 57687200.0 14.3
2020-11-24 14.04 13.26 13.28 14.01 65536300.0 14.01
2020-11-23 13.19 12.88 13.0 13.19 49044900.0 13.19
2020-11-20 12.77 12.6 12.72 12.68 17653700.0 12.68
2020-11-19 12.79 12.52 12.55 12.76 31339700.0 12.76
2020-11-18 12.68 12.37 12.63 12.4 24819700.0 12.4
2020-11-17 12.83 12.14 12.18 12.56 53277200.0 12.56
2020-11-16 12.07 11.67 11.73 12.06 74107400.0 12.06
2020-11-13 11.68 11.41 11.51 11.68 34190900.0 11.68
2020-11-12 11.75 11.43 11.72 11.49 18307900.0 11.49
2020-11-11 11.87 11.71 11.8 11.84 27244400.0 11.84
2020-11-10 11.94 11.63 11.74 11.73 40528800.0 11.73
2020-11-09 12.24 11.73 12.21 11.8 41421800.0 11.8
2020-11-06 11.83 11.48 11.5 11.77 25898600.0 11.77
2020-11-05 11.41 11.08 11.1 11.33 24749700.0 11.33
2020-11-04 11.08 10.79 10.97 10.84 25124600.0 10.84
2020-11-03 11.03 10.85 10.93 10.99 27845500.0 10.99
2020-11-02 10.78 10.64 10.72 10.72 10000400.0 10.72
2020-10-30 10.81 10.45 10.7 10.57 33879000.0 10.57
2020-10-29 10.88 10.39 10.47 10.77 32565000.0 10.77
2020-10-28 10.87 10.48 10.82 10.53 26833700.0 10.53
2020-10-27 11.17 11.03 11.09 11.04 25867000.0 11.04
2020-10-26 11.3 11.04 11.26 11.14 18734800.0 11.14
2020-10-23 11.43 11.13 11.28 11.31 29461400.0 11.31
2020-10-22 11.45 11.21 11.25 11.3 20007200.0 11.3
2020-10-21 11.34 11.06 11.1 11.26 21332900.0 11.26
2020-10-20 11.26 11.04 11.09 11.09 17613900.0 11.09
2020-10-19 11.33 11.11 11.17 11.13 16480400.0 11.13
2020-10-16 11.24 11.09 11.22 11.09 11870300.0 11.09
2020-10-15 11.28 11.07 11.13 11.18 16506000.0 11.18
2020-10-14 11.36 11.21 11.22 11.34 28813800.0 11.34
2020-10-13 11.29 10.97 11.01 11.21 22460500.0 11.21
2020-10-12 11.3 11.18 11.27 11.22 14906300.0 11.22
2020-10-09 11.21 11.05 11.16 11.19 26233200.0 11.19
2020-10-08 11.06 10.71 10.75 11.05 28357800.0 11.05
2020-10-07 10.88 10.58 10.68 10.75 30304400.0 10.75
2020-10-06 10.93 10.43 10.87 10.5 25228400.0 10.5
2020-10-05 10.79 10.53 10.57 10.75 23405500.0 10.75
2020-10-02 10.54 10.31 10.33 10.39 24827800.0 10.39
2020-10-01 10.62 10.29 10.58 10.41 21543500.0 10.41
2020-09-30 10.73 10.47 10.56 10.58 27303300.0 10.58
2020-09-29 10.72 10.4 10.47 10.41 28434600.0 10.41
2020-09-28 10.92 10.45 10.88 10.49 37726900.0 10.49
2020-09-25 10.76 10.49 10.49 10.74 45987900.0 10.74
2020-09-24 10.86 10.55 10.65 10.7 73935000.0 10.7
2020-09-23 10.73 10.39 10.39 10.65 84017800.0 10.65
2020-09-22 10.79 10.49 10.78 10.64 29599100.0 10.64
2020-09-21 11.31 10.87 11.26 11.13 41534200.0 10.67
2020-09-18 11.97 11.51 11.8 11.51 46196400.0 11.04
2020-09-17 11.94 11.39 11.4 11.88 34170400.0 11.39
2020-09-16 11.82 11.54 11.77 11.59 21364400.0 11.11
2020-09-15 12.08 11.77 11.92 11.84 44035400.0 11.35
2020-09-14 11.87 11.6 11.87 11.75 32208500.0 11.27
2020-09-11 11.73 11.44 11.49 11.67 45763700.0 11.19
2020-09-10 11.41 11.01 11.33 11.08 21228700.0 10.63
2020-09-09 11.41 11.22 11.36 11.32 25713500.0 10.86
2020-09-08 11.21 10.94 11.03 11.04 25425900.0 10.59
2020-09-04 11.44 11.08 11.33 11.38 20092400.0 10.91
2020-09-03 11.47 11.1 11.27 11.24 27030500.0 10.78
2020-09-02 11.55 11.28 11.55 11.43 25120500.0 10.96
2020-09-01 11.59 11.21 11.24 11.5 20223100.0 11.03
2020-08-31 11.26 10.98 11.25 11.0 18476000.0 10.55
2020-08-28 11.38 11.08 11.11 11.3 16052000.0 10.84
2020-08-27 11.19 10.8 11.16 10.93 16175300.0 10.48
2020-08-26 11.31 10.93 11.23 11.05 26074600.0 10.6
2020-08-25 11.24 11.02 11.19 11.22 23660100.0 10.76
2020-08-24 11.31 11.17 11.25 11.3 20285500.0 10.84
2020-08-21 11.24 11.0 11.15 11.08 22804600.0 10.63
2020-08-20 11.39 11.02 11.03 11.38 24466300.0 10.91
2020-08-19 11.68 11.28 11.62 11.32 20971900.0 10.86
2020-08-18 11.77 11.5 11.61 11.6 26357700.0 11.12
2020-08-17 11.53 11.23 11.38 11.36 28306900.0 10.89
2020-08-14 11.36 11.21 11.32 11.33 17319600.0 10.86
2020-08-13 11.49 11.22 11.47 11.28 17539900.0 10.82
2020-08-12 11.42 11.15 11.26 11.31 26197700.0 10.85
2020-08-11 11.56 11.14 11.5 11.17 30996700.0 10.71
2020-08-10 11.52 11.18 11.4 11.36 42324800.0 10.89
2020-08-07 11.32 11.06 11.31 11.16 42555400.0 10.7
2020-08-06 11.77 11.5 11.64 11.53 26619900.0 11.06
2020-08-05 11.95 11.71 11.76 11.76 26479000.0 11.28
2020-08-04 11.5 11.12 11.18 11.49 75671000.0 11.02
2020-08-03 11.82 11.33 11.8 11.42 28077800.0 10.95
2020-07-31 11.8 11.59 11.79 11.64 18879000.0 11.16
2020-07-30 12.07 11.68 11.93 11.85 29433700.0 11.36
2020-07-29 12.15 11.89 11.91 12.09 24691900.0 11.59
2020-07-28 11.79 11.59 11.66 11.74 20529100.0 11.26
2020-07-27 11.94 11.35 11.46 11.91 42063100.0 11.42
2020-07-24 11.34 11.09 11.22 11.26 36014200.0 10.8
2020-07-23 11.66 11.29 11.59 11.29 27353300.0 10.83
2020-07-22 11.72 11.51 11.72 11.58 28233600.0 11.1
2020-07-21 11.58 11.35 11.44 11.46 27837400.0 10.99
2020-07-20 11.5 11.3 11.32 11.44 20665900.0 10.97
2020-07-17 11.45 11.31 11.43 11.31 25853400.0 10.85
2020-07-16 11.49 11.27 11.46 11.28 27862000.0 10.82
2020-07-15 11.78 11.32 11.74 11.54 23632600.0 11.07
2020-07-14 11.64 10.73 10.79 11.6 48474200.0 11.12
2020-07-13 11.11 10.75 10.94 10.78 25884400.0 10.34
2020-07-10 10.82 10.53 10.57 10.79 23732700.0 10.35
2020-07-09 10.91 10.52 10.88 10.63 19137300.0 10.19
2020-07-08 10.85 10.61 10.76 10.76 22815900.0 10.32
2020-07-07 10.72 10.47 10.66 10.47 15840200.0 10.04
2020-07-06 10.74 10.54 10.59 10.6 22903600.0 10.16
2020-07-02 10.61 10.36 10.41 10.41 17517400.0 9.98
2020-07-01 10.45 10.11 10.37 10.28 22874200.0 9.86
2020-06-30 10.41 10.06 10.13 10.31 21777400.0 9.89
2020-06-29 10.33 10.1 10.28 10.21 14625700.0 9.79
2020-06-26 10.48 10.12 10.35 10.19 18614800.0 9.77
2020-06-25 10.56 10.27 10.45 10.56 32098700.0 10.13
2020-06-24 10.72 10.32 10.71 10.4 18254600.0 9.97
2020-06-23 10.98 10.72 10.8 10.8 24413500.0 10.36
2020-06-22 10.64 10.38 10.44 10.46 17825600.0 10.03
2020-06-19 10.58 10.28 10.51 10.31 43773700.0 9.89
2020-06-18 10.58 10.43 10.48 10.55 34436100.0 10.12
2020-06-17 10.78 10.52 10.6 10.74 34886400.0 10.3
2020-06-16 10.87 10.42 10.82 10.66 43970200.0 10.22
2020-06-15 10.61 10.07 10.1 10.61 33837300.0 10.17
2020-06-12 10.7 10.27 10.57 10.63 31964800.0 10.19
2020-06-11 10.62 10.18 10.52 10.25 30162500.0 9.83
2020-06-10 11.28 10.94 11.27 11.02 30075000.0 10.57
2020-06-09 11.26 10.97 11.01 11.22 19166500.0 10.76
2020-06-08 11.3 10.95 11.15 11.27 31123800.0 10.81
2020-06-05 11.33 10.9 11.22 11.04 46686600.0 10.59
2020-06-04 10.88 10.44 10.52 10.84 41536200.0 10.39
2020-06-03 10.74 10.47 10.62 10.57 35975700.0 10.14
2020-06-02 10.26 10.02 10.05 10.26 29054600.0 9.84
2020-06-01 9.98 9.81 9.84 9.84 26790500.0 9.44
2020-05-29 9.8 9.39 9.49 9.76 37186400.0 9.36
2020-05-28 9.66 9.28 9.65 9.31 24760200.0 8.93
2020-05-27 9.59 9.2 9.32 9.57 28978600.0 9.18
2020-05-26 9.36 9.04 9.36 9.11 31909200.0 8.74
2020-05-22 9.15 8.89 9.02 8.98 23412900.0 8.61
2020-05-21 9.39 9.05 9.27 9.13 34691000.0 8.76
2020-05-20 9.45 9.18 9.35 9.27 23435300.0 8.89
2020-05-19 9.19 8.94 9.03 9.07 32715500.0 8.7
2020-05-18 9.03 8.8 8.94 9.01 35793000.0 8.64
2020-05-15 8.52 8.23 8.37 8.27 30860000.0 7.93
2020-05-14 8.27 7.86 7.94 8.24 30912200.0 7.9
2020-05-13 8.34 8.02 8.33 8.18 27974900.0 7.84
2020-05-12 8.45 8.09 8.4 8.1 20347500.0 7.77
2020-05-11 8.5 8.21 8.4 8.23 23699300.0 7.89
2020-05-08 8.56 8.15 8.15 8.52 27542300.0 8.17
2020-05-07 8.1 7.88 7.9 7.93 22828200.0 7.6
2020-05-06 7.88 7.69 7.79 7.78 20273800.0 7.46
2020-05-05 8.18 7.81 8.05 7.81 17398800.0 7.49
2020-05-04 7.99 7.76 7.8 7.98 15604500.0 7.65
2020-05-01 8.04 7.88 8.0 7.98 15991000.0 7.65
2020-04-30 8.49 8.21 8.42 8.25 25434800.0 7.91
2020-04-29 8.8 8.25 8.27 8.76 36265100.0 8.4
2020-04-28 8.18 7.79 8.08 8.11 24653700.0 7.78
2020-04-27 7.97 7.76 7.9 7.88 26284500.0 7.56
2020-04-24 7.86 7.36 7.83 7.67 45475600.0 7.36
2020-04-23 8.22 7.85 7.93 7.86 27748900.0 7.54
2020-04-22 8.02 7.81 7.85 7.97 21909700.0 7.64
2020-04-21 7.88 7.6 7.84 7.79 21564500.0 7.47
2020-04-20 8.14 7.92 8.05 7.99 25888800.0 7.66
2020-04-17 8.41 8.19 8.28 8.36 18665000.0 8.02
2020-04-16 8.25 7.97 8.25 8.13 21048400.0 7.8
2020-04-15 8.34 8.08 8.22 8.26 18345600.0 7.92
2020-04-14 8.88 8.55 8.8 8.59 20187000.0 8.24
2020-04-13 8.6 8.34 8.45 8.57 18465100.0 8.22
2020-04-09 8.77 8.4 8.64 8.5 22372400.0 8.15
2020-04-08 8.53 8.31 8.36 8.44 19323300.0 8.09
2020-04-07 8.7 8.33 8.68 8.38 22663200.0 8.04
2020-04-06 8.27 7.91 8.09 8.11 27421600.0 7.78
2020-04-03 8.08 7.45 7.97 7.58 28712900.0 7.27
2020-04-02 8.47 7.93 8.34 8.15 27479500.0 7.82
2020-04-01 8.4 7.94 7.94 8.15 27309500.0 7.82
2020-03-31 8.58 8.17 8.22 8.29 34289000.0 7.95
2020-03-30 8.15 7.87 8.07 8.04 18079900.0 7.71
2020-03-27 8.15 7.68 7.73 7.84 21021000.0 7.52
2020-03-26 8.46 7.96 8.32 8.32 25869700.0 7.98
2020-03-25 8.24 7.5 7.7 8.04 32929700.0 7.71
2020-03-24 7.61 7.22 7.35 7.5 32700300.0 7.19
2020-03-23 6.98 6.49 6.69 6.58 32474300.0 6.31
2020-03-20 7.88 6.87 7.59 6.98 36080700.0 6.69
2020-03-19 7.58 6.84 7.23 7.18 31102400.0 6.89
2020-03-18 8.02 6.92 7.52 7.4 50289600.0 7.1
2020-03-17 8.64 7.71 8.12 8.17 30640800.0 7.83
2020-03-16 8.33 7.1 7.1 7.9 33107300.0 7.58
2020-03-13 9.25 7.73 9.05 8.7 56593800.0 8.34
2020-03-12 7.68 6.61 7.42 7.16 77801900.0 6.87
2020-03-11 9.47 8.17 9.24 8.5 73917200.0 8.15
2020-03-10 9.7 8.71 8.81 9.4 71490600.0 9.01
2020-03-09 8.78 7.85 8.3 7.97 59785500.0 7.64
2020-03-06 9.89 9.42 9.42 9.53 42161900.0 9.14
2020-03-05 10.28 9.88 10.26 10.12 59129800.0 9.7
2020-03-04 10.68 10.32 10.51 10.56 46153500.0 10.13
2020-03-03 10.91 10.15 10.61 10.22 64799000.0 9.8
2020-03-02 10.46 9.98 10.11 10.27 55830000.0 9.85
2020-02-28 9.84 9.53 9.6 9.82 58968300.0 9.42
2020-02-27 10.16 9.66 9.8 9.92 51569800.0 9.51
2020-02-26 10.57 10.1 10.39 10.18 49291900.0 9.76
2020-02-25 10.82 10.24 10.69 10.31 41068900.0 9.89
2020-02-24 10.98 10.49 10.95 10.56 50569600.0 10.13
2020-02-21 11.48 11.27 11.43 11.42 39728000.0 10.95
2020-02-20 12.12 11.81 12.09 11.85 19394100.0 11.36
2020-02-19 12.1 11.98 12.05 12.05 16228000.0 11.56
2020-02-18 12.15 11.93 12.02 12.02 25402600.0 11.53