Historical Stock Price
ETFs Holding VALE »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/19/2019 $11.03 $11.05 $10.59 $10.68 21.99M
08/20/2019 $10.61 $10.98 $10.60 $10.79 18.71M
08/21/2019 $10.69 $10.99 $10.67 $10.86 19.56M
08/22/2019 $10.87 $10.94 $10.69 $10.77 16.53M
08/23/2019 $10.75 $10.91 $10.39 $10.46 24.44M
Vale is a producer of iron ore and iron ore pellets, raw materials for steelmaking, and producer of nickel, which is used to produce stainless steel and metal alloys employed in the production of several products. Co. also produces manganese ore, ferroalloys, metallurgical and thermal coal, copper, platinum group metals ("PGMs"), gold, silver, cobalt, potash, phosphates and other fertilizer nutrients. Co. is engaged in greenfield mineral exploration in six countries around the globe. Co. operates in four segments: ferrous minerals, coal, base metals others.
VALE historical stock prices picture
Vale SA (VALE) has the following price history information. Looking back at VALE historical stock prices for the last five trading days, on August 19, 2019, VALE opened at $11.03, traded as high as $11.05 and as low as $10.59, and closed at $10.68. Trading volume was a total of 21.99M shares. On August 20, 2019, VALE opened at $10.61, traded as high as $10.98 and as low as $10.60, and closed at $10.79. Trading volume was a total of 18.71M shares. On August 21, 2019, VALE opened at $10.69, traded as high as $10.99 and as low as $10.67, and closed at $10.86. Trading volume was a total of 19.56M shares. On August 22, 2019, VALE opened at $10.87, traded as high as $10.94 and as low as $10.69, and closed at $10.77. Trading volume was a total of 16.53M shares. On August 23, 2019, VALE opened at $10.75, traded as high as $10.91 and as low as $10.39, and closed at $10.46. Trading volume was a total of 24.44M shares.

VALE Historical Stock Prices By Date:

VALE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vale SA shares, starting with a $10,000 purchase of VALE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $20.21
End price/share: $10.46
Starting shares: 494.80
Ending shares: 723.71
Dividends reinvested/share: $6.44
Total return: -24.30%
Average Annual Total Return: -2.75%
Starting investment: $10,000.00
Ending investment: $7,566.52
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $20.21
End price/share: $10.46
Dividends collected/share: $6.44
Total return: -16.38%
Average Annual Total Return: -1.77%
Starting investment: $10,000.00
Ending investment: $8,364.53
Years: 10.00
Date Close
08/19/2019$10.68
08/20/2019$10.79
08/21/2019$10.86
08/22/2019$10.77
08/23/2019$10.46
VALE is categorized under the Materials sector; below are some other companies in the same sector:

VGZ Historical Stock Prices
VHI Historical Stock Prices
VIC Historical Stock Prices
VIT Historical Stock Prices
VMC Historical Stock Prices
VMI Historical Stock Prices
VMV Historical Stock Prices
VRNM Historical Stock Prices
VRS Historical Stock Prices
VSM Historical Stock Prices

Also explore: VALE shares outstanding history

VALE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.