FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.820 USD  -0.100 (-1.01%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.600 9.840 9.530 9.820 58,968,295 -0.10(-1.01%)
Feb 27, 2020 9.800 10.16 9.660 9.920 51,568,625 -0.26(-2.55%)
Feb 26, 2020 10.39 10.57 10.10 10.18 49,291,856 -0.13(-1.26%)
Feb 25, 2020 10.69 10.81 10.24 10.31 41,068,922 -0.25(-2.37%)
Feb 24, 2020 10.95 10.98 10.48 10.56 50,553,884 -0.86(-7.53%)
Feb 21, 2020 11.43 11.48 11.27 11.42 39,728,000 -0.43(-3.63%)
Feb 20, 2020 12.09 12.12 11.81 11.85 19,390,553 -0.20(-1.66%)
Feb 19, 2020 12.05 12.10 11.98 12.05 16,225,497 +0.03(+0.25%)
Feb 18, 2020 12.02 12.15 11.93 12.02 25,402,599 +0.15(+1.26%)
Feb 14, 2020 11.96 12.00 11.77 11.87 15,698,400 -0.06(-0.50%)
Feb 13, 2020 11.98 12.02 11.88 11.93 21,709,333 -0.19(-1.57%)
Feb 12, 2020 12.20 12.22 12.12 12.12 24,756,277 +0.20(+1.68%)
Feb 11, 2020 11.93 12.04 11.90 11.92 30,155,756 +0.32(+2.76%)
Feb 10, 2020 11.79 11.82 11.51 11.60 29,912,206 -0.44(-3.65%)
Feb 07, 2020 12.20 12.20 11.98 12.04 37,275,300 -0.36(-2.90%)
Feb 06, 2020 12.64 12.64 12.29 12.40 16,382,983 -0.04(-0.32%)
Feb 05, 2020 12.56 12.58 12.42 12.44 17,816,598 +0.21(+1.72%)
Feb 04, 2020 12.28 12.35 12.21 12.23 21,074,030 +0.33(+2.77%)
Feb 03, 2020 11.83 11.98 11.82 11.90 17,943,867 +0.17(+1.45%)
Jan 31, 2020 11.78 11.82 11.59 11.73 23,213,702 -0.28(-2.33%)
Jan 30, 2020 11.80 12.04 11.67 12.01 26,128,311 +0.06(+0.50%)
Jan 29, 2020 12.10 12.15 11.91 11.95 21,947,606 -0.23(-1.89%)
Jan 28, 2020 12.25 12.30 12.08 12.18 25,003,806 +0.18(+1.50%)
Jan 27, 2020 12.09 12.15 11.94 12.00 40,349,984 -0.84(-6.54%)
Jan 24, 2020 13.19 13.20 12.76 12.84 30,560,800 -0.46(-3.46%)
Jan 23, 2020 13.14 13.32 13.06 13.30 26,282,206 -0.12(-0.89%)
Jan 22, 2020 13.37 13.48 13.35 13.42 14,244,378 +0.17(+1.28%)
Jan 21, 2020 13.53 13.53 13.19 13.25 23,668,300 -0.38(-2.79%)
Jan 17, 2020 13.47 13.67 13.39 13.63 22,030,300 +0.47(+3.57%)
Jan 16, 2020 13.28 13.28 13.11 13.16 13,701,684 -0.10(-0.75%)
Jan 15, 2020 13.44 13.44 13.16 13.26 15,928,314 -0.19(-1.41%)
Jan 14, 2020 13.47 13.55 13.36 13.45 17,567,166 +0.13(+0.98%)
Jan 13, 2020 12.96 13.40 12.95 13.32 26,080,366 +0.35(+2.70%)
Jan 10, 2020 13.07 13.13 12.93 12.97 14,055,000 -0.02(-0.15%)
Jan 09, 2020 13.12 13.13 12.96 12.99 17,937,002 -0.23(-1.74%)
Jan 08, 2020 13.18 13.37 13.12 13.22 24,916,389 -0.01(-0.08%)
Jan 07, 2020 13.05 13.31 13.04 13.23 18,859,633 +0.09(+0.68%)
Jan 06, 2020 13.08 13.20 13.05 13.14 19,213,289 -0.15(-1.13%)
Jan 03, 2020 13.23 13.45 13.23 13.29 17,770,000 -0.16(-1.19%)
Jan 02, 2020 13.31 13.47 13.29 13.45 19,410,397 +0.25(+1.89%)
Dec 31, 2019 13.19 13.26 13.11 13.20 8,207,600 +0.01(+0.08%)
Dec 30, 2019 13.26 13.34 13.19 13.19 11,795,650 -0.03(-0.23%)
Dec 27, 2019 13.16 13.30 13.16 13.22 18,324,200 -0.27(-2.00%)
Dec 26, 2019 13.41 13.53 13.40 13.49 14,680,312 +0.02(+0.15%)
Dec 24, 2019 13.33 13.57 13.31 13.47 5,251,300 +0.17(+1.28%)
Dec 23, 2019 13.39 13.42 13.28 13.30 23,768,845 +0.03(+0.23%)
Dec 20, 2019 13.35 13.41 13.24 13.27 27,190,300 +0.05(+0.38%)
Dec 19, 2019 13.13 13.35 13.10 13.22 13,284,134 +0.14(+1.07%)
Dec 18, 2019 13.07 13.14 12.91 13.08 17,987,192 -0.01(-0.08%)
Dec 17, 2019 13.11 13.18 13.04 13.09 17,965,511 -0.07(-0.53%)
Dec 16, 2019 13.33 13.33 13.16 13.16 20,446,081 +0.10(+0.77%)
Dec 13, 2019 12.94 13.21 12.88 13.06 32,018,200 +0.15(+1.16%)
Dec 12, 2019 12.56 12.94 12.55 12.91 21,931,839 +0.33(+2.62%)
Dec 11, 2019 12.44 12.61 12.41 12.58 13,591,595 +0.28(+2.28%)
Dec 10, 2019 12.34 12.39 12.25 12.30 11,777,983 -0.08(-0.65%)
Dec 09, 2019 12.49 12.61 12.35 12.38 42,420,244 -0.01(-0.08%)
Dec 06, 2019 12.28 12.43 12.23 12.39 22,335,000 +0.27(+2.23%)
Dec 05, 2019 12.04 12.18 11.98 12.12 13,333,300 +0.02(+0.17%)
Dec 04, 2019 12.06 12.14 12.01 12.10 10,666,523 +0.10(+0.83%)
Dec 03, 2019 12.02 12.05 11.91 12.00 20,264,966 -0.14(-1.15%)
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.