FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
10.26 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:57 PM EDT, Jun 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.14 16.24 15.84 16.01 14,887,607 -0.08(-0.47%)
Oct 30, 2013 16.10 16.29 15.92 16.09 11,847,672 -0.10(-0.62%)
Oct 29, 2013 16.21 16.21 16.00 16.19 10,832,652 -0.05(-0.28%)
Oct 28, 2013 16.06 16.32 16.03 16.24 16,209,721 +0.16(+0.96%)
Oct 25, 2013 16.05 16.46 15.90 16.08 22,694,410 +0.17(+1.07%)
Oct 24, 2013 16.02 16.08 15.84 15.91 13,034,809 -0.10(-0.62%)
Oct 23, 2013 16.38 16.40 16.00 16.01 15,034,116 -0.59(-3.55%)
Oct 22, 2013 16.41 16.78 16.39 16.60 17,434,415 +0.32(+1.97%)
Oct 21, 2013 16.34 16.37 16.19 16.28 10,282,838 +0.17(+1.06%)
Oct 18, 2013 16.38 16.51 16.04 16.11 14,871,735 -0.55(-3.30%)
Oct 17, 2013 16.40 16.82 16.38 16.66 19,524,275 +0.25(+1.52%)
Oct 16, 2013 16.44 16.61 16.33 16.41 13,532,917 +0.10(+0.61%)
Oct 15, 2013 16.16 16.69 16.10 16.31 20,714,116 +0.09(+0.55%)
Oct 14, 2013 15.36 16.31 15.33 16.22 25,500,917 +0.71(+4.58%)
Oct 11, 2013 15.38 15.57 15.28 15.51 13,917,111 +0.11(+0.71%)
Oct 10, 2013 15.26 15.42 15.15 15.40 16,335,861 +0.33(+2.19%)
Oct 09, 2013 15.33 15.34 14.90 15.07 25,724,304 -0.20(-1.31%)
Oct 08, 2013 15.47 15.51 15.25 15.27 12,744,604 -0.20(-1.29%)
Oct 07, 2013 15.41 15.65 15.39 15.47 11,199,017 -0.14(-0.90%)
Oct 04, 2013 15.40 15.61 15.25 15.61 16,941,059 +0.11(+0.71%)
Oct 03, 2013 15.75 15.86 15.42 15.50 15,550,897 -0.23(-1.46%)
Oct 02, 2013 15.56 15.84 15.45 15.73 14,381,266 +0.17(+1.09%)
Oct 01, 2013 15.66 15.66 15.37 15.56 15,504,415 -0.04(-0.26%)
Sep 27, 2013 15.94 15.95 15.56 15.60 19,074,133 -0.52(-3.23%)
Sep 26, 2013 16.14 16.26 15.99 16.12 13,758,111 +0.07(+0.44%)
Sep 25, 2013 16.20 16.26 16.04 16.05 17,017,347 -0.12(-0.74%)
Sep 24, 2013 16.27 16.35 16.10 16.17 14,482,775 -0.26(-1.58%)
Sep 23, 2013 16.23 16.59 16.20 16.43 12,834,985 +0.25(+1.55%)
Sep 20, 2013 16.61 16.66 16.13 16.18 16,251,381 -0.34(-2.06%)
Sep 19, 2013 16.69 16.74 16.42 16.52 16,955,305 -0.19(-1.14%)
Sep 18, 2013 16.22 16.80 16.16 16.71 19,776,456 +0.55(+3.40%)
Sep 17, 2013 16.10 16.26 16.05 16.16 8,885,695 +0.18(+1.13%)
Sep 16, 2013 16.38 16.32 15.95 15.98 15,122,321 -0.06(-0.37%)
Sep 13, 2013 16.24 16.28 15.98 16.04 18,870,161 -0.29(-1.78%)
Sep 12, 2013 16.32 16.35 16.08 16.33 15,379,070 -0.06(-0.37%)
Sep 11, 2013 16.64 16.75 16.33 16.39 26,093,714 -0.42(-2.50%)
Sep 10, 2013 16.56 16.89 16.43 16.81 37,399,251 +0.48(+2.94%)
Sep 09, 2013 15.82 16.40 15.81 16.33 23,066,494 +0.71(+4.55%)
Sep 06, 2013 15.74 15.88 15.56 15.62 17,690,874 +0.09(+0.58%)
Sep 05, 2013 15.20 15.60 15.19 15.53 12,282,313 +0.20(+1.30%)
Sep 04, 2013 15.16 15.34 15.03 15.33 12,732,729 +0.09(+0.59%)
Sep 03, 2013 14.89 15.30 14.79 15.24 28,378,853 +0.83(+5.76%)
Aug 30, 2013 14.56 14.57 14.21 14.41 17,106,878 -0.06(-0.41%)
Aug 29, 2013 14.80 14.85 14.40 14.47 20,398,321 -0.41(-2.76%)
Aug 28, 2013 14.91 15.06 14.78 14.88 16,560,551 -0.07(-0.47%)
Aug 27, 2013 14.87 15.06 14.85 14.95 16,522,854 -0.25(-1.64%)
Aug 26, 2013 15.44 15.50 15.13 15.20 15,993,740 -0.17(-1.11%)
Aug 23, 2013 15.24 15.42 15.12 15.37 15,675,022 +0.35(+2.33%)
Aug 22, 2013 14.76 15.04 14.73 15.02 19,346,772 +0.60(+4.16%)
Aug 21, 2013 14.75 14.85 14.32 14.42 21,704,784 -0.45(-3.03%)
Aug 20, 2013 15.10 15.14 14.85 14.87 20,526,976 -0.35(-2.30%)
Aug 19, 2013 15.49 15.53 15.15 15.22 17,441,304 -0.15(-0.98%)
Aug 16, 2013 15.54 15.62 15.36 15.37 20,858,500 -0.31(-1.98%)
Aug 15, 2013 15.31 15.75 15.29 15.68 24,602,898 +0.08(+0.51%)
Aug 14, 2013 15.48 15.82 15.45 15.60 16,834,248 +0.09(+0.58%)
Aug 13, 2013 15.69 15.85 15.41 15.51 20,514,334 -0.18(-1.15%)
Aug 12, 2013 15.58 15.89 15.55 15.69 30,401,519 +0.18(+1.16%)
Aug 09, 2013 14.86 15.62 14.83 15.51 43,344,630 +0.82(+5.58%)
Aug 08, 2013 14.23 14.78 14.18 14.69 26,738,387 +0.66(+4.70%)
Aug 07, 2013 13.62 14.14 13.62 14.03 16,085,567 +0.28(+2.04%)
Aug 06, 2013 13.77 13.84 13.56 13.75 13,633,071 +0.01(+0.07%)
Aug 05, 2013 13.71 13.92 13.70 13.74 12,479,761 -0.01(-0.07%)
Aug 02, 2013 13.69 13.98 13.62 13.75 13,133,504 +0.07(+0.51%)
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.