FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.43 USD  +0.27 (+2.05%)
Streaming Delayed Price  /  Updated: 11:08 AM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.19 13.26 13.08 13.23 12,261,960 -0.06(-0.45%)
Jun 27, 2014 13.32 13.44 13.15 13.29 11,318,269 -0.15(-1.12%)
Jun 26, 2014 13.23 13.49 13.23 13.44 18,544,912 +0.39(+2.99%)
Jun 25, 2014 13.01 13.16 12.95 13.05 10,821,195 +0.15(+1.16%)
Jun 24, 2014 13.09 13.20 12.87 12.90 16,937,372 -0.26(-1.98%)
Jun 23, 2014 13.09 13.25 13.00 13.16 17,832,853 +0.30(+2.33%)
Jun 20, 2014 12.85 12.93 12.79 12.86 10,279,736 +0.00(+0.00%)
Jun 19, 2014 12.98 13.07 12.82 12.86 16,886,758 -0.05(-0.39%)
Jun 18, 2014 12.64 12.92 12.62 12.91 34,809,714 +0.28(+2.22%)
Jun 17, 2014 12.65 12.66 12.55 12.63 15,244,958 -0.10(-0.79%)
Jun 16, 2014 12.84 12.84 12.64 12.73 13,348,926 -0.08(-0.62%)
Jun 13, 2014 12.82 12.83 12.70 12.81 13,883,116 +0.10(+0.79%)
Jun 12, 2014 12.97 13.00 12.63 12.71 26,947,433 -0.48(-3.64%)
Jun 11, 2014 13.21 13.41 13.12 13.19 14,029,148 -0.02(-0.15%)
Jun 10, 2014 13.19 13.22 13.02 13.21 16,660,586 +0.12(+0.92%)
Jun 06, 2014 12.98 13.20 12.95 13.09 15,784,211 +0.35(+2.75%)
Jun 05, 2014 12.76 12.88 12.72 12.74 15,899,473 +0.12(+0.95%)
Jun 04, 2014 12.73 12.80 12.61 12.62 16,119,533 -0.06(-0.47%)
Jun 03, 2014 12.78 12.81 12.63 12.68 18,767,254 -0.16(-1.25%)
Jun 02, 2014 12.77 12.95 12.73 12.84 17,932,421 +0.09(+0.71%)
May 30, 2014 12.73 12.80 12.61 12.75 30,891,374 -0.39(-2.97%)
May 29, 2014 13.05 13.19 12.95 13.14 15,054,500 +0.08(+0.61%)
May 28, 2014 12.98 13.08 12.85 13.06 18,041,221 -0.01(-0.08%)
May 27, 2014 13.26 13.30 13.02 13.07 12,371,895 -0.11(-0.83%)
May 23, 2014 13.26 13.18 13.18 13.18 12,586,100 -0.03(-0.19%)
May 22, 2014 13.35 13.46 13.15 13.21 10,765,973 +0.09(+0.65%)
May 21, 2014 13.16 13.27 13.06 13.12 12,841,524 +0.03(+0.23%)
May 20, 2014 13.29 13.29 12.94 13.09 21,773,895 -0.28(-2.09%)
May 19, 2014 13.51 13.53 13.35 13.37 14,888,700 -0.36(-2.62%)
May 16, 2014 13.84 13.87 13.62 13.73 19,114,645 -0.25(-1.79%)
May 15, 2014 14.20 14.22 13.84 13.98 14,456,650 -0.18(-1.27%)
May 14, 2014 13.90 14.24 13.89 14.16 14,440,069 +0.28(+2.02%)
May 13, 2014 13.78 13.99 13.75 13.88 19,360,778 +0.10(+0.73%)
May 12, 2014 13.53 13.82 13.50 13.78 26,489,738 +0.55(+4.16%)
May 09, 2014 13.31 13.37 13.21 13.23 17,354,522 -0.14(-1.05%)
May 08, 2014 13.60 13.61 13.21 13.37 21,658,743 -0.18(-1.33%)
May 07, 2014 13.38 13.60 13.29 13.55 17,731,594 +0.17(+1.27%)
May 06, 2014 13.42 13.64 13.32 13.38 14,820,290 +0.01(+0.07%)
May 05, 2014 13.54 13.65 13.25 13.37 14,077,454 -0.20(-1.47%)
May 02, 2014 13.24 13.66 13.22 13.57 19,153,571 +0.38(+2.88%)
May 01, 2014 13.14 13.26 13.04 13.19 12,312,572 -0.03(-0.23%)
Apr 30, 2014 12.99 13.28 12.97 13.22 25,235,350 -0.14(-1.05%)
Apr 29, 2014 13.44 13.50 13.26 13.36 20,928,381 +0.02(+0.15%)
Apr 28, 2014 13.22 13.44 12.98 13.34 23,818,666 -0.17(-1.26%)
Apr 25, 2014 13.69 13.72 13.42 13.51 15,818,418 -0.35(-2.53%)
Apr 24, 2014 13.71 14.05 13.59 13.86 19,957,291 +0.27(+1.99%)
Apr 23, 2014 13.62 13.65 13.44 13.59 11,726,899 -0.09(-0.66%)
Apr 22, 2014 13.78 13.86 13.67 13.68 17,166,303 -0.12(-0.87%)
Apr 21, 2014 14.24 14.24 13.68 13.80 16,724,286 -0.30(-2.13%)
Apr 17, 2014 13.89 14.10 14.10 14.10 14,015,800 +0.23(+1.66%)
Apr 16, 2014 14.04 14.06 13.79 13.87 14,325,610 -0.03(-0.22%)
Apr 15, 2014 14.24 14.25 13.50 13.90 32,328,808 -0.94(-6.33%)
Apr 14, 2014 14.90 15.00 14.76 14.84 15,527,544 +0.08(+0.54%)
Apr 11, 2014 14.62 14.82 14.54 14.76 24,240,716 -0.05(-0.34%)
Apr 10, 2014 14.93 15.00 14.75 14.81 20,760,623 -0.18(-1.20%)
Apr 09, 2014 14.88 15.17 14.75 14.99 23,494,547 -0.08(-0.53%)
Apr 08, 2014 15.28 15.59 14.98 15.07 40,415,197 +0.09(+0.60%)
Apr 07, 2014 14.52 15.05 14.52 14.98 32,890,560 +0.50(+3.45%)
Apr 04, 2014 14.68 14.80 14.43 14.48 18,643,972 +0.09(+0.63%)
Apr 03, 2014 14.22 14.45 14.01 14.39 18,911,210 +0.05(+0.35%)
Apr 02, 2014 13.76 14.48 13.76 14.34 31,943,304 +0.55(+3.99%)
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.