FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.680 USD  +0.240 (+2.84%)
Streaming Delayed Price  /  Updated: 9:38 AM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.23 12.23 12.23 0 +0.05(+0.41%)
Dec 28, 2017 12.13 12.20 12.10 12.18 12,459,625 +0.19(+1.58%)
Dec 27, 2017 12.09 12.11 11.98 11.99 12,115,115 -0.09(-0.75%)
Dec 26, 2017 11.90 12.11 11.82 12.08 16,113,025 +0.16(+1.34%)
Dec 22, 2017 12.00 12.03 11.87 11.92 11,862,302 -0.13(-1.08%)
Dec 21, 2017 11.94 12.08 11.89 12.05 22,878,837 +0.18(+1.52%)
Dec 20, 2017 11.71 11.94 11.69 11.87 27,767,418 +0.31(+2.68%)
Dec 19, 2017 11.52 11.60 11.45 11.56 17,696,561 +0.01(+0.09%)
Dec 18, 2017 11.41 11.58 11.38 11.55 23,129,417 +0.38(+3.40%)
Dec 15, 2017 11.06 11.28 11.03 11.17 30,571,784 +0.28(+2.57%)
Dec 14, 2017 10.84 10.97 10.83 10.89 21,399,156 -0.09(-0.82%)
Dec 13, 2017 10.96 11.02 10.87 10.98 25,429,504 -0.08(-0.72%)
Dec 12, 2017 10.64 11.06 10.64 11.06 29,650,792 +0.22(+2.03%)
Dec 11, 2017 10.85 10.94 10.80 10.84 18,821,110 +0.06(+0.56%)
Dec 08, 2017 10.85 10.89 10.70 10.78 22,964,076 +0.04(+0.37%)
Dec 07, 2017 10.57 10.76 10.55 10.74 20,018,171 -0.26(-2.36%)
Dec 06, 2017 11.01 11.09 10.88 11.00 22,512,975 -0.07(-0.63%)
Dec 05, 2017 11.21 11.47 11.07 11.07 31,163,792 -0.25(-2.21%)
Dec 04, 2017 11.15 11.41 11.13 11.32 43,755,379 +0.42(+3.85%)
Dec 01, 2017 10.82 11.04 10.75 10.90 24,424,326 +0.20(+1.87%)
Nov 30, 2017 10.98 11.01 10.63 10.70 30,420,329 -0.31(-2.82%)
Nov 29, 2017 11.24 11.31 11.00 11.01 28,579,010 -0.32(-2.82%)
Nov 28, 2017 11.04 11.42 11.00 11.33 47,026,855 +0.42(+3.85%)
Nov 27, 2017 11.01 11.02 10.88 10.91 15,164,861 -0.07(-0.64%)
Nov 24, 2017 10.94 11.13 10.92 10.98 15,035,692 +0.21(+1.95%)
Nov 22, 2017 10.62 10.84 10.60 10.77 32,878,340 +0.31(+2.96%)
Nov 21, 2017 10.28 10.50 10.25 10.46 32,472,638 +0.34(+3.36%)
Nov 20, 2017 10.20 10.20 9.940 10.12 22,108,553 +0.01(+0.10%)
Nov 17, 2017 9.930 10.18 9.860 10.11 17,791,109 +0.14(+1.40%)
Nov 16, 2017 9.940 10.00 9.780 9.970 21,898,090 +0.11(+1.12%)
Nov 15, 2017 9.580 9.870 9.530 9.860 24,126,298 +0.09(+0.92%)
Nov 14, 2017 9.990 10.04 9.640 9.770 33,639,985 -0.33(-3.27%)
Nov 13, 2017 9.940 10.19 9.920 10.10 19,119,579 +0.03(+0.30%)
Nov 10, 2017 10.03 10.11 9.910 10.07 21,940,640 -0.06(-0.59%)
Nov 09, 2017 10.16 10.23 10.03 10.13 18,712,746 -0.26(-2.50%)
Nov 08, 2017 10.43 10.44 10.25 10.39 18,138,920 +0.07(+0.68%)
Nov 07, 2017 10.44 10.47 10.23 10.32 25,876,033 -0.21(-1.99%)
Nov 06, 2017 10.33 10.54 10.32 10.53 30,536,752 +0.44(+4.36%)
Nov 03, 2017 10.19 10.22 9.950 10.09 31,077,123 -0.17(-1.66%)
Nov 02, 2017 10.07 10.26 9.970 10.26 24,143,399 +0.22(+2.19%)
Nov 01, 2017 10.02 10.16 9.960 10.04 30,209,127 +0.25(+2.55%)
Oct 31, 2017 9.760 9.950 9.740 9.790 21,006,051 -0.03(-0.31%)
Oct 30, 2017 9.860 10.09 9.730 9.820 35,214,269 -0.19(-1.90%)
Oct 27, 2017 9.800 10.06 9.750 10.01 26,139,788 +0.13(+1.32%)
Oct 26, 2017 10.30 10.30 9.880 9.880 38,365,611 -0.45(-4.36%)
Oct 25, 2017 10.38 10.40 10.12 10.33 22,194,188 -0.05(-0.48%)
Oct 24, 2017 10.04 10.39 10.03 10.38 28,656,996 +0.33(+3.28%)
Oct 23, 2017 10.23 10.34 10.04 10.05 19,053,484 -0.23(-2.24%)
Oct 20, 2017 10.49 10.56 10.28 10.28 37,692,132 -0.05(-0.48%)
Oct 19, 2017 10.02 10.35 9.970 10.33 23,341,013 +0.18(+1.77%)
Oct 18, 2017 10.22 10.23 9.950 10.15 23,445,759 -0.11(-1.07%)
Oct 17, 2017 10.41 10.46 10.22 10.26 24,116,264 -0.24(-2.29%)
Oct 16, 2017 10.57 10.65 10.32 10.50 41,960,655 +0.05(+0.48%)
Oct 13, 2017 10.16 10.48 10.16 10.45 59,731,037 +0.59(+5.98%)
Oct 12, 2017 9.780 9.970 9.715 9.860 21,165,772 +0.07(+0.72%)
Oct 11, 2017 9.750 9.910 9.720 9.790 28,731,336 -0.03(-0.31%)
Oct 10, 2017 9.830 9.906 9.740 9.820 29,726,071 +0.01(+0.10%)
Oct 09, 2017 10.00 10.04 9.764 9.810 21,733,990 -0.32(-3.16%)
Oct 06, 2017 10.10 10.15 10.01 10.13 18,157,364 -0.06(-0.59%)
Oct 05, 2017 10.53 10.54 10.18 10.19 21,930,752 -0.18(-1.74%)
Oct 04, 2017 10.40 10.54 10.35 10.37 28,213,038 +0.06(+0.58%)
Oct 03, 2017 10.12 10.31 10.03 10.31 37,114,430 +0.25(+2.49%)
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.