FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.25 USD  -0.38 (-2.79%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.79 32.03 31.65 31.95 12,351,040 +0.38(+1.20%)
Jun 29, 2011 31.41 31.70 31.22 31.57 13,860,138 +0.24(+0.77%)
Jun 28, 2011 30.85 31.37 30.78 31.33 11,343,316 +0.65(+2.12%)
Jun 27, 2011 30.55 30.83 30.37 30.68 11,782,662 +0.02(+0.07%)
Jun 24, 2011 30.98 31.03 30.59 30.66 9,782,906 -0.08(-0.26%)
Jun 23, 2011 30.19 30.77 30.03 30.74 10,847,757 +0.00(+0.00%)
Jun 22, 2011 30.57 31.17 30.52 30.74 14,655,880 +0.08(+0.26%)
Jun 21, 2011 30.58 30.94 30.42 30.66 14,741,909 +0.47(+1.56%)
Jun 20, 2011 30.35 30.40 30.17 30.19 11,598,556 +0.33(+1.11%)
Jun 17, 2011 30.01 30.07 29.54 29.86 15,181,535 +0.03(+0.10%)
Jun 16, 2011 29.90 30.22 29.42 29.83 17,517,095 -0.41(-1.36%)
Jun 15, 2011 30.09 30.35 29.91 30.24 15,952,079 -0.52(-1.69%)
Jun 14, 2011 30.71 30.84 30.45 30.76 13,011,163 +0.31(+1.02%)
Jun 13, 2011 30.92 31.02 30.41 30.45 13,054,544 -0.47(-1.52%)
Jun 10, 2011 31.25 31.33 30.69 30.92 13,073,567 -0.48(-1.53%)
Jun 09, 2011 31.02 31.57 31.00 31.40 10,910,899 +0.23(+0.74%)
Jun 08, 2011 31.15 31.30 30.90 31.17 11,279,086 -0.02(-0.06%)
Jun 07, 2011 31.56 31.70 31.16 31.19 15,629,076 -0.07(-0.22%)
Jun 06, 2011 31.61 31.68 31.15 31.26 10,440,302 -0.44(-1.39%)
Jun 03, 2011 31.42 31.95 31.38 31.70 17,976,024 +0.98(+3.19%)
May 24, 2011 30.72 30.83 30.45 30.72 17,407,792 +0.51(+1.69%)
May 23, 2011 29.61 30.25 29.51 30.21 16,164,552 -0.20(-0.66%)
May 20, 2011 30.63 30.72 30.09 30.41 20,090,183 -0.04(-0.13%)
May 19, 2011 30.60 30.72 30.28 30.45 19,604,946 +0.13(+0.43%)
May 18, 2011 30.19 30.53 29.99 30.32 17,979,283 +0.46(+1.54%)
May 17, 2011 29.35 30.07 29.19 29.86 20,878,487 +0.46(+1.56%)
May 16, 2011 29.51 30.27 29.38 29.40 23,684,261 -0.29(-0.98%)
May 13, 2011 30.04 30.19 29.28 29.69 24,554,177 -0.62(-2.05%)
May 12, 2011 29.95 30.64 29.43 30.31 25,831,716 -0.03(-0.10%)
May 11, 2011 30.91 30.96 30.11 30.34 25,071,733 -1.13(-3.59%)
May 10, 2011 31.52 31.56 31.16 31.47 13,658,553 +0.15(+0.48%)
May 09, 2011 31.03 31.43 30.77 31.32 16,104,550 +0.30(+0.97%)
May 06, 2011 31.43 31.70 30.84 31.02 21,859,188 +0.11(+0.36%)
May 05, 2011 30.80 31.28 30.51 30.91 24,837,491 +0.01(+0.03%)
May 04, 2011 31.83 31.97 30.82 30.90 35,582,193 -1.10(-3.44%)
May 03, 2011 32.30 32.45 31.87 32.00 22,272,126 -0.86(-2.62%)
May 02, 2011 32.80 32.91 32.73 32.86 15,443,683 -0.54(-1.62%)
Apr 29, 2011 33.01 33.65 33.01 33.40 14,735,632 +0.31(+0.94%)
Apr 28, 2011 32.98 33.21 32.70 33.09 18,067,601 -0.36(-1.08%)
Apr 27, 2011 33.85 33.88 32.96 33.45 17,661,240 -0.33(-0.98%)
Apr 26, 2011 33.66 34.74 33.49 33.78 12,157,215 +0.21(+0.63%)
Apr 25, 2011 33.58 33.66 33.16 33.57 13,587,527 +0.03(+0.09%)
Apr 21, 2011 33.43 33.73 33.40 33.54 11,266,727 +0.32(+0.96%)
Apr 20, 2011 33.23 33.46 33.04 33.22 16,820,282 +0.58(+1.78%)
Apr 19, 2011 32.27 32.74 32.15 32.64 16,044,211 +0.59(+1.84%)
Apr 18, 2011 32.07 32.15 31.53 32.05 17,347,296 -0.73(-2.23%)
Apr 15, 2011 32.79 32.85 32.42 32.78 12,848,933 +0.13(+0.40%)
Apr 14, 2011 32.17 32.75 31.97 32.65 22,530,994 +0.26(+0.80%)
Apr 13, 2011 33.29 33.29 32.38 32.39 26,525,014 -0.58(-1.76%)
Apr 12, 2011 33.51 33.54 32.74 32.97 23,440,087 -0.99(-2.92%)
Apr 11, 2011 33.99 34.28 33.64 33.96 21,198,036 +0.03(+0.09%)
Apr 08, 2011 34.18 34.22 33.68 33.93 17,047,170 +0.26(+0.77%)
Apr 07, 2011 33.78 33.86 33.39 33.67 18,940,052 +0.07(+0.21%)
Apr 06, 2011 34.58 34.60 33.49 33.60 29,406,187 -0.67(-1.96%)
Apr 05, 2011 34.07 34.55 33.78 34.27 21,062,233 +0.39(+1.15%)
Apr 04, 2011 33.48 34.00 33.05 33.88 22,928,460 +0.44(+1.32%)
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.