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
01/21/2020 $13.53 $13.53 $13.19 $13.25 23.67M
01/22/2020 $13.37 $13.48 $13.35 $13.42 14.24M
01/23/2020 $13.14 $13.33 $13.06 $13.30 26.28M
01/24/2020 $13.19 $13.20 $12.76 $12.84 30.56M
01/27/2020 $12.09 $12.15 $11.94 $12.00 40.35M
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 produces copper, metallurgical and thermal coal, manganese ore, ferroalloys, platinum group metals, gold, silver and cobalt. Co. is engaged in greenfield mineral exploration in several countries. Co. operates logistics systems in Brazil and other regions of the world, including railroads, maritime terminals and ports, which are integrated with its mining operations. Co.'s segments are: Ferrous Minerals, Coal, Base Metals and Fertilizers.
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 January 21, 2020, VALE opened at $13.53, traded as high as $13.53 and as low as $13.19, and closed at $13.25. Trading volume was a total of 23.67M shares. On January 22, 2020, VALE opened at $13.37, traded as high as $13.48 and as low as $13.35, and closed at $13.42. Trading volume was a total of 14.24M shares. On January 23, 2020, VALE opened at $13.14, traded as high as $13.33 and as low as $13.06, and closed at $13.30. Trading volume was a total of 26.28M shares. On January 24, 2020, VALE opened at $13.19, traded as high as $13.20 and as low as $12.76, and closed at $12.84. Trading volume was a total of 30.56M shares. On January 27, 2020, VALE opened at $12.09, traded as high as $12.15 and as low as $11.94, and closed at $12.00. Trading volume was a total of 40.35M 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: 01/28/2010
End date: 01/27/2020
Start price/share: $26.18
End price/share: $12.00
Starting shares: 381.97
Ending shares: 568.21
Dividends reinvested/share: $6.55
Total return: -31.81%
Average Annual Total Return: -3.76%
Starting investment: $10,000.00
Ending investment: $6,815.70
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/28/2010
End date: 01/27/2020
Start price/share: $26.18
End price/share: $12.00
Dividends collected/share: $6.55
Total return: -29.16%
Average Annual Total Return: -3.39%
Starting investment: $10,000.00
Ending investment: $7,082.39
Years: 10.00
Date Close
01/21/2020$13.25
01/22/2020$13.42
01/23/2020$13.30
01/24/2020$12.84
01/27/2020$12.00
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 - 2020, 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.