FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.06 USD  +0.15 (+1.16%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.210 9.210 8.960 9.010 16,708,979 -0.26(-2.80%)
Nov 26, 2014 9.490 9.270 9.270 9.270 24,369,800 -0.13(-1.38%)
Nov 25, 2014 9.410 9.470 9.330 9.400 24,343,616 +0.04(+0.43%)
Nov 24, 2014 9.400 9.550 9.260 9.360 27,567,662 -0.05(-0.53%)
Nov 21, 2014 9.320 9.550 9.190 9.410 56,397,247 +0.72(+8.29%)
Nov 20, 2014 8.420 8.750 8.400 8.690 28,930,613 +0.12(+1.40%)
Nov 19, 2014 8.570 8.720 8.410 8.570 44,613,969 +0.04(+0.47%)
Nov 18, 2014 8.690 8.690 8.500 8.530 35,875,898 -0.32(-3.62%)
Nov 17, 2014 8.900 8.930 8.770 8.850 16,338,182 -0.02(-0.23%)
Nov 14, 2014 8.600 8.940 8.600 8.870 23,977,226 +0.15(+1.72%)
Nov 13, 2014 8.840 8.880 8.670 8.720 23,128,835 -0.10(-1.13%)
Nov 12, 2014 9.000 9.090 8.749 8.820 20,927,445 -0.10(-1.12%)
Nov 11, 2014 8.780 9.000 8.760 8.920 36,145,187 -0.12(-1.33%)
Nov 10, 2014 9.520 9.520 9.010 9.040 27,333,471 -0.39(-4.14%)
Nov 07, 2014 9.350 9.505 9.320 9.430 20,065,663 +0.29(+3.17%)
Nov 06, 2014 9.420 9.420 9.130 9.140 26,310,152 -0.42(-4.39%)
Nov 05, 2014 9.500 9.670 9.330 9.560 29,629,874 +0.02(+0.21%)
Nov 04, 2014 9.700 9.710 9.460 9.540 23,799,088 -0.28(-2.85%)
Nov 03, 2014 9.960 9.980 9.730 9.820 25,220,305 -0.27(-2.68%)
Oct 31, 2014 9.790 10.11 9.720 10.09 20,474,442 +0.17(+1.71%)
Oct 30, 2014 9.980 10.04 9.820 9.920 32,625,959 -0.28(-2.75%)
Oct 29, 2014 10.46 10.54 10.05 10.20 31,285,261 -0.44(-4.14%)
Oct 28, 2014 10.56 10.67 10.46 10.64 22,992,709 +0.06(+0.57%)
Oct 27, 2014 10.47 11.16 10.40 10.58 41,940,613 -0.58(-5.20%)
Oct 24, 2014 10.88 11.45 10.88 11.16 35,645,639 +0.33(+3.05%)
Oct 23, 2014 10.73 11.00 10.71 10.83 20,833,931 +0.01(+0.09%)
Oct 22, 2014 10.67 11.82 10.66 10.82 18,663,511 +0.07(+0.65%)
Oct 21, 2014 10.46 10.92 10.46 10.75 28,576,592 +0.02(+0.19%)
Oct 20, 2014 10.76 10.80 10.59 10.73 21,751,448 -0.21(-1.92%)
Oct 17, 2014 10.77 10.97 10.65 10.94 32,470,335 -0.20(-1.80%)
Oct 16, 2014 11.06 11.33 11.03 11.14 28,424,896 -0.42(-3.63%)
Oct 15, 2014 11.46 11.60 11.21 11.56 27,140,684 -0.24(-2.03%)
Oct 14, 2014 11.63 11.95 11.49 11.80 26,175,991 +0.33(+2.88%)
Oct 13, 2014 11.39 11.79 11.37 11.47 32,813,586 +0.57(+5.23%)
Oct 10, 2014 10.98 11.18 10.86 10.90 19,284,446 -0.35(-3.11%)
Oct 09, 2014 11.51 11.54 11.14 11.25 16,793,784 -0.22(-1.92%)
Oct 08, 2014 11.55 11.57 11.18 11.47 25,328,854 +0.08(+0.70%)
Oct 07, 2014 11.34 11.58 11.29 11.39 36,266,457 +0.08(+0.71%)
Oct 06, 2014 11.48 11.61 11.25 11.31 38,212,555 +0.29(+2.63%)
Oct 03, 2014 10.95 11.03 10.73 11.02 33,479,931 -0.07(-0.63%)
Oct 02, 2014 10.96 11.22 10.70 11.09 29,414,836 +0.23(+2.12%)
Oct 01, 2014 11.00 11.21 10.74 10.86 35,692,597 -0.15(-1.36%)
Sep 30, 2014 10.97 11.02 10.61 11.01 33,138,265 +0.14(+1.29%)
Sep 29, 2014 10.76 11.03 10.75 10.87 25,607,628 -0.32(-2.86%)
Sep 26, 2014 11.25 11.31 11.12 11.19 22,492,027 -0.13(-1.15%)
Sep 25, 2014 11.35 11.38 11.17 11.32 32,556,349 -0.27(-2.33%)
Sep 24, 2014 11.55 11.67 11.47 11.59 38,774,524 +0.17(+1.49%)
Sep 23, 2014 11.48 11.60 11.34 11.42 23,834,516 -0.02(-0.17%)
Sep 22, 2014 11.56 11.62 11.27 11.44 48,656,928 -0.56(-4.67%)
Sep 19, 2014 12.24 12.33 11.95 12.00 33,721,415 -0.32(-2.60%)
Sep 18, 2014 12.37 12.45 12.28 12.32 14,849,385 -0.07(-0.56%)
Sep 17, 2014 12.59 12.59 12.35 12.39 22,780,953 -0.17(-1.35%)
Sep 16, 2014 12.42 12.73 12.33 12.56 20,654,688 +0.12(+0.96%)
Sep 15, 2014 12.36 12.48 12.33 12.44 14,392,461 +0.14(+1.14%)
Sep 12, 2014 12.19 12.33 12.10 12.30 27,899,557 -0.11(-0.89%)
Sep 11, 2014 12.39 12.48 12.35 12.41 19,741,492 +0.03(+0.24%)
Sep 10, 2014 12.49 12.51 12.22 12.38 26,131,983 -0.14(-1.12%)
Sep 09, 2014 12.43 12.72 12.40 12.52 22,778,026 +0.06(+0.48%)
Sep 08, 2014 12.52 12.54 12.37 12.46 33,950,834 -0.22(-1.74%)
Sep 05, 2014 12.76 12.79 12.40 12.68 41,798,351 -0.14(-1.09%)
Sep 04, 2014 12.88 12.97 12.23 12.82 24,321,600 -0.15(-1.16%)
Sep 03, 2014 12.93 13.19 12.92 12.97 25,145,412 +0.14(+1.09%)
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.