FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.710 USD  -0.050 (-0.51%)
Streaming Delayed Price  /  Updated: 9:00 AM EDT, Jun 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.47 25.65 24.91 25.30 30,987,266 +0.53(+2.14%)
Jan 30, 2012 24.19 24.89 24.04 24.77 18,031,482 +0.05(+0.20%)
Jan 27, 2012 24.64 24.86 24.51 24.72 12,584,901 +0.08(+0.32%)
Jan 26, 2012 25.11 25.34 24.34 24.64 24,397,408 -0.40(-1.60%)
Jan 25, 2012 24.33 25.30 24.12 25.04 19,152,355 +0.52(+2.12%)
Jan 24, 2012 24.12 24.55 23.71 24.52 24,172,925 +0.16(+0.66%)
Jan 23, 2012 24.40 24.60 24.11 24.36 20,731,228 +0.15(+0.62%)
Jan 20, 2012 24.32 24.48 24.07 24.21 17,096,573 -0.32(-1.30%)
Jan 19, 2012 24.27 24.58 24.14 24.53 17,253,800 +0.06(+0.25%)
Jan 18, 2012 24.00 24.53 23.87 24.47 24,800,753 +0.64(+2.69%)
Jan 17, 2012 23.33 24.00 23.24 23.83 22,426,734 +1.22(+5.40%)
Jan 13, 2012 22.74 22.76 22.18 22.61 34,782,095 -0.68(-2.92%)
Jan 12, 2012 23.25 23.30 22.83 23.29 23,756,402 +0.11(+0.47%)
Jan 11, 2012 22.82 23.27 22.75 23.18 13,933,735 +0.33(+1.44%)
Jan 10, 2012 23.23 23.30 22.80 22.85 13,471,034 +0.35(+1.56%)
Jan 09, 2012 22.68 22.71 22.28 22.50 8,678,190 +0.14(+0.63%)
Jan 06, 2012 22.77 22.80 22.18 22.36 14,573,980 -0.39(-1.71%)
Jan 05, 2012 23.05 23.07 22.60 22.75 10,007,555 -0.64(-2.74%)
Jan 04, 2012 23.15 23.53 22.95 23.39 12,636,382 +1.94(+9.04%)
Dec 30, 2011 21.37 21.59 21.29 21.45 5,101,149 +0.16(+0.75%)
Dec 29, 2011 21.30 21.44 21.14 21.29 8,267,479 +0.04(+0.19%)
Dec 28, 2011 21.85 21.85 21.11 21.25 11,209,594 -0.76(-3.45%)
Dec 27, 2011 21.84 22.08 21.84 22.01 9,636,998 -0.12(-0.54%)
Dec 23, 2011 22.01 22.16 21.89 22.13 9,165,006 +0.61(+2.83%)
Dec 21, 2011 21.17 21.67 21.00 21.52 11,907,054 +0.01(+0.05%)
Dec 20, 2011 21.13 21.66 21.06 21.51 12,894,898 +1.00(+4.88%)
Dec 19, 2011 21.00 21.10 20.46 20.51 12,030,701 -0.58(-2.75%)
Dec 16, 2011 21.14 21.26 20.89 21.09 16,943,602 +0.10(+0.48%)
Dec 15, 2011 21.44 21.47 20.90 20.99 13,105,402 -0.15(-0.71%)
Dec 14, 2011 21.28 21.60 21.01 21.14 15,168,737 -0.31(-1.45%)
Dec 13, 2011 22.10 22.29 21.28 21.45 16,689,562 -0.55(-2.50%)
Dec 12, 2011 22.13 22.16 21.69 22.00 18,333,000 -0.80(-3.51%)
Dec 09, 2011 22.21 22.93 22.09 22.80 18,219,088 +0.75(+3.40%)
Dec 08, 2011 22.66 22.74 21.95 22.05 20,969,206 -0.93(-4.05%)
Dec 07, 2011 23.79 23.80 22.77 22.98 30,692,127 -0.99(-4.13%)
Dec 06, 2011 23.89 24.20 23.72 23.97 12,072,160 -0.23(-0.95%)
Dec 05, 2011 24.05 24.29 23.94 24.20 15,157,530 +0.70(+2.98%)
Dec 02, 2011 23.78 23.95 23.38 23.50 15,700,153 +0.34(+1.47%)
Dec 01, 2011 23.17 23.56 23.00 23.16 14,125,577 -0.09(-0.39%)
Nov 30, 2011 23.31 23.63 22.87 23.25 23,139,323 +1.07(+4.82%)
Nov 29, 2011 22.30 22.67 22.12 22.18 17,958,361 -0.62(-2.72%)
Nov 28, 2011 22.76 22.97 22.47 22.80 17,799,234 +0.90(+4.11%)
Nov 25, 2011 22.37 22.60 21.76 21.90 16,521,386 -0.76(-3.35%)
Nov 23, 2011 23.22 23.30 22.58 22.66 19,122,862 -1.27(-5.31%)
Nov 22, 2011 24.09 24.36 23.71 23.93 16,178,101 -0.39(-1.60%)
Nov 21, 2011 24.13 24.47 23.72 24.32 19,259,540 -0.48(-1.94%)
Nov 18, 2011 24.91 24.99 24.34 24.80 18,742,688 -0.03(-0.12%)
Nov 17, 2011 25.50 25.64 24.61 24.83 20,126,030 -0.66(-2.59%)
Nov 16, 2011 25.59 26.00 25.40 25.49 11,806,925 -0.52(-2.00%)
Nov 15, 2011 25.50 26.30 25.49 26.01 12,728,279 +0.26(+1.01%)
Nov 14, 2011 25.73 25.87 25.47 25.75 8,507,639 -0.24(-0.92%)
Nov 11, 2011 25.82 26.24 25.77 25.99 10,136,361 +0.58(+2.28%)
Nov 10, 2011 25.90 25.98 25.21 25.41 12,879,771 +0.23(+0.91%)
Nov 09, 2011 25.68 25.83 25.10 25.18 20,014,815 -1.29(-4.87%)
Nov 08, 2011 26.68 26.68 25.95 26.47 12,244,777 +0.15(+0.57%)
Nov 07, 2011 26.21 26.48 26.05 26.32 13,460,557 +0.20(+0.77%)
Nov 04, 2011 25.84 26.18 25.58 26.12 17,318,949 +0.38(+1.48%)
Nov 03, 2011 25.47 25.88 25.21 25.74 22,429,043 +0.64(+2.55%)
Nov 02, 2011 25.21 25.41 24.73 25.10 14,871,887 +0.49(+1.99%)
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.