FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.04 USD  +0.20 (+1.85%)
Official Closing Price  /  Updated: 6:30 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.620 7.620 7.620 0 -0.29(-3.67%)
Dec 29, 2016 8.085 8.160 7.790 7.910 25,083,469 -0.11(-1.37%)
Dec 28, 2016 8.150 8.190 7.995 8.020 22,012,678 +0.12(+1.52%)
Dec 27, 2016 7.910 8.050 7.871 7.900 15,141,691 +0.19(+2.46%)
Dec 23, 2016 7.710 7.710 7.710 0 -0.08(-1.03%)
Dec 22, 2016 7.760 7.867 7.635 7.790 20,750,775 -0.12(-1.52%)
Dec 21, 2016 8.020 8.030 7.875 7.910 14,345,032 +0.01(+0.13%)
Dec 20, 2016 7.860 7.960 7.720 7.900 19,821,787 +0.18(+2.33%)
Dec 19, 2016 8.080 8.130 7.710 7.720 37,511,430 -0.45(-5.51%)
Dec 16, 2016 8.390 8.460 8.150 8.170 30,734,098 -0.28(-3.31%)
Dec 15, 2016 8.210 8.520 8.090 8.450 35,681,774 +0.17(+2.05%)
Dec 14, 2016 8.380 8.620 8.250 8.280 37,960,294 -0.21(-2.47%)
Dec 13, 2016 8.770 8.880 8.440 8.490 30,184,961 -0.31(-3.52%)
Dec 12, 2016 8.910 8.960 8.730 8.800 31,607,039 +0.02(+0.23%)
Dec 09, 2016 8.910 9.010 8.730 8.780 26,109,176 -0.16(-1.79%)
Dec 08, 2016 9.260 9.340 8.850 8.940 37,109,107 -0.22(-2.40%)
Dec 07, 2016 9.110 9.320 8.950 9.160 43,699,034 +0.35(+3.97%)
Dec 06, 2016 8.610 8.820 8.520 8.810 34,370,547 +0.15(+1.73%)
Dec 05, 2016 8.611 8.750 8.530 8.660 36,693,147 +0.22(+2.61%)
Dec 02, 2016 8.110 8.520 8.100 8.440 39,886,560 +0.23(+2.80%)
Dec 01, 2016 8.800 8.830 8.070 8.210 54,456,002 -0.28(-3.30%)
Nov 30, 2016 8.420 8.710 8.400 8.490 43,141,768 -0.06(-0.70%)
Nov 29, 2016 8.700 8.790 8.450 8.550 51,147,754 -0.55(-6.04%)
Nov 28, 2016 8.440 9.180 8.400 9.100 61,724,475 +0.68(+8.08%)
Nov 25, 2016 8.320 8.440 8.150 8.420 24,372,907 +0.03(+0.36%)
Nov 23, 2016 8.390 8.390 8.390 0 +0.10(+1.21%)
Nov 22, 2016 8.110 8.310 8.000 8.290 53,612,200 +0.63(+8.22%)
Nov 21, 2016 7.440 7.730 7.430 7.660 35,955,144 +0.42(+5.80%)
Nov 18, 2016 7.060 7.300 7.000 7.240 28,474,781 -0.07(-0.96%)
Nov 17, 2016 7.360 7.480 7.240 7.310 26,517,230 +0.00(+0.00%)
Nov 16, 2016 7.290 7.340 7.061 7.310 21,640,584 -0.01(-0.14%)
Nov 15, 2016 7.310 7.375 6.880 7.320 28,916,691 -0.37(-4.81%)
Nov 14, 2016 7.690 7.740 7.410 7.690 43,002,861 +0.00(+0.00%)
Nov 11, 2016 8.040 8.040 7.560 7.690 59,338,129 -0.31(-3.88%)
Nov 10, 2016 7.890 8.100 7.700 8.000 51,735,750 +0.24(+3.09%)
Nov 09, 2016 7.720 8.030 7.670 7.760 65,053,752 +0.22(+2.92%)
Nov 08, 2016 7.210 7.650 7.140 7.540 44,738,357 +0.37(+5.16%)
Nov 07, 2016 7.050 7.210 7.010 7.170 32,434,497 +0.50(+7.50%)
Nov 04, 2016 6.660 6.820 6.590 6.670 24,528,831 -0.09(-1.33%)
Nov 03, 2016 6.920 6.970 6.730 6.760 29,597,706 +0.04(+0.60%)
Nov 02, 2016 6.820 6.900 6.700 6.720 27,616,130 -0.18(-2.61%)
Nov 01, 2016 6.990 7.030 6.640 6.900 34,997,276 -0.02(-0.29%)
Oct 31, 2016 6.930 6.970 6.770 6.920 23,957,738 +0.02(+0.29%)
Oct 28, 2016 6.980 7.050 6.860 6.900 29,352,431 -0.05(-0.72%)
Oct 27, 2016 7.020 7.050 6.830 6.950 42,384,831 +0.04(+0.58%)
Oct 26, 2016 6.780 6.950 6.630 6.910 46,194,375 +0.12(+1.77%)
Oct 25, 2016 6.580 6.830 6.580 6.790 56,111,958 +0.30(+4.62%)
Oct 24, 2016 6.470 6.580 6.380 6.490 34,526,316 +0.23(+3.67%)
Oct 21, 2016 6.010 6.360 5.960 6.260 45,185,646 +0.23(+3.81%)
Oct 20, 2016 5.920 6.070 5.870 6.030 26,150,988 +0.19(+3.25%)
Oct 19, 2016 5.860 5.940 5.785 5.840 14,988,659 +0.00(+0.00%)
Oct 18, 2016 5.815 5.900 5.725 5.840 23,689,037 +0.16(+2.82%)
Oct 17, 2016 5.600 5.750 5.600 5.680 13,345,235 +0.10(+1.79%)
Oct 14, 2016 5.690 5.750 5.560 5.580 29,115,120 +0.05(+0.90%)
Oct 13, 2016 5.650 5.650 5.510 5.530 49,020,048 -0.29(-4.98%)
Oct 12, 2016 5.730 5.937 5.710 5.820 24,206,242 +0.04(+0.69%)
Oct 11, 2016 5.910 5.920 5.695 5.780 25,446,934 -0.11(-1.87%)
Oct 10, 2016 5.670 5.940 5.630 5.890 31,308,142 +0.32(+5.75%)
Oct 07, 2016 5.670 5.690 5.470 5.570 32,938,704 +0.06(+1.09%)
Oct 06, 2016 5.480 5.570 5.460 5.510 13,134,026 -0.02(-0.36%)
Oct 05, 2016 5.540 5.575 5.460 5.530 16,024,353 +0.08(+1.47%)
Oct 04, 2016 5.650 5.700 5.385 5.450 22,739,359 -0.21(-3.71%)
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.