FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.85 USD  -0.20 (-1.66%)
Official Closing Price  /  Updated: 7:40 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.64 12.72 12.33 12.44 44,700,722 -0.15(-1.19%)
Jan 30, 2019 12.46 12.70 12.34 12.59 96,981,876 +1.11(+9.67%)
Jan 29, 2019 11.74 11.77 11.43 11.48 83,821,519 +0.28(+2.50%)
Jan 28, 2019 11.69 11.81 11.08 11.20 150,188,050 -2.46(-18.01%)
Jan 25, 2019 15.18 15.45 12.85 13.66 157,485,400 -1.20(-8.08%)
Jan 24, 2019 14.71 14.96 14.70 14.86 24,996,875 +0.11(+0.75%)
Jan 23, 2019 14.61 14.79 14.54 14.75 19,896,796 +0.30(+2.08%)
Jan 22, 2019 14.50 14.55 14.31 14.45 28,366,759 -0.16(-1.10%)
Jan 18, 2019 14.70 14.71 14.46 14.61 24,177,000 +0.14(+0.97%)
Jan 17, 2019 14.03 14.63 14.02 14.47 29,542,116 +0.36(+2.55%)
Jan 16, 2019 14.09 14.16 14.03 14.11 16,980,617 +0.05(+0.36%)
Jan 15, 2019 14.26 14.26 13.91 14.06 19,092,862 -0.07(-0.50%)
Jan 14, 2019 13.91 14.22 13.90 14.13 14,188,116 +0.02(+0.14%)
Jan 11, 2019 14.22 14.25 14.05 14.11 17,448,300 -0.29(-2.01%)
Jan 10, 2019 14.25 14.40 14.13 14.40 18,677,095 -0.11(-0.76%)
Jan 09, 2019 14.51 14.66 14.43 14.51 27,455,029 +0.45(+3.20%)
Jan 08, 2019 13.94 14.15 13.85 14.06 20,270,444 +0.23(+1.66%)
Jan 07, 2019 14.23 14.28 13.80 13.83 26,186,117 -0.19(-1.36%)
Jan 04, 2019 13.35 14.09 13.34 14.02 42,880,300 +1.19(+9.28%)
Jan 03, 2019 13.36 13.38 12.82 12.83 27,666,675 -0.64(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.