FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
10.86 USD  +0.29 (+2.70%)
Streaming Delayed Price  /  Updated: 2:45 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.80 28.22 27.31 27.80 21,401,129 +0.24(+0.87%)
Jul 29, 2010 28.08 28.31 27.55 27.56 625 -0.22(-0.79%)
Jul 28, 2010 27.40 27.96 27.37 27.78 18,770,202 +0.34(+1.24%)
Jul 27, 2010 27.87 27.96 27.12 27.44 828 -0.15(-0.54%)
Jul 26, 2010 27.77 27.80 27.34 27.59 13,307,439 -0.13(-0.47%)
Jul 23, 2010 27.21 27.80 27.11 27.72 21,353,365 +0.33(+1.20%)
Jul 22, 2010 27.07 27.73 27.02 27.39 8,460 +0.90(+3.40%)
Jul 21, 2010 27.13 27.35 26.29 26.49 36,566,839 +0.05(+0.19%)
Jul 20, 2010 24.97 26.50 24.91 26.44 1,028 +1.67(+6.74%)
Jul 19, 2010 24.62 24.84 24.43 24.77 16,299,016 +0.43(+1.77%)
Jul 16, 2010 24.34 24.91 24.31 24.34 25,386,558 -0.33(-1.34%)
Jul 15, 2010 25.23 25.24 24.66 24.67 20,353,426 -0.65(-2.57%)
Jul 14, 2010 25.13 25.47 24.95 25.32 12,555 -0.13(-0.51%)
Jul 13, 2010 25.55 25.73 25.22 25.45 23,318 +0.18(+0.69%)
Jul 12, 2010 25.72 25.85 24.99 25.27 21,517,956 -1.03(-3.93%)
Jul 09, 2010 26.31 26.42 25.49 26.31 17,974,954 +0.59(+2.29%)
Jul 08, 2010 25.77 26.36 25.11 25.72 8,128 +0.23(+0.90%)
Jul 07, 2010 24.55 25.50 24.53 25.49 35,568,643 +0.86(+3.49%)
Jul 06, 2010 25.25 25.40 24.29 24.63 2,336 -0.16(-0.65%)
Jul 02, 2010 24.79 25.11 24.33 24.79 19,833,422 +0.15(+0.61%)
Jul 01, 2010 24.42 24.75 23.86 24.64 32,755,787 +0.29(+1.19%)
Jun 30, 2010 24.92 25.28 24.25 24.35 4,741 -0.51(-2.05%)
Jun 29, 2010 25.59 25.59 24.73 24.86 36,668 -2.49(-9.10%)
Jun 25, 2010 27.35 27.41 26.61 27.35 20,075,550 +0.57(+2.13%)
Jun 24, 2010 27.22 27.29 26.63 26.78 3,128 -0.60(-2.19%)
Jun 23, 2010 27.21 27.45 26.76 27.38 21,421,998 +0.17(+0.62%)
Jun 22, 2010 27.81 28.07 27.19 27.21 6,707 -0.52(-1.88%)
Jun 21, 2010 27.95 28.25 27.57 27.73 32,052,044 +0.85(+3.16%)
Jun 18, 2010 26.88 27.21 26.57 26.88 19,563,100 -0.02(-0.07%)
Jun 17, 2010 27.45 27.53 26.55 26.90 23,325 -0.44(-1.61%)
Jun 16, 2010 27.72 28.05 27.16 27.34 30,928,651 -0.44(-1.58%)
Jun 15, 2010 27.32 27.92 27.10 27.78 100 +0.84(+3.12%)
Jun 14, 2010 27.67 27.91 26.84 26.94 34,471,407 -0.09(-0.33%)
Jun 11, 2010 26.30 27.09 26.30 27.03 19,244,459 +0.39(+1.46%)
Jun 10, 2010 26.39 26.83 26.34 26.64 4,242 +1.00(+3.90%)
Jun 09, 2010 25.96 26.55 25.60 25.64 33,586,494 +0.23(+0.91%)
Jun 08, 2010 25.01 25.49 24.67 25.41 490 +0.67(+2.71%)
Jun 07, 2010 25.64 25.70 24.70 24.74 31,996,436 -0.80(-3.13%)
Jun 04, 2010 25.54 26.77 25.36 25.54 37,171,525 -0.85(-3.22%)
Jun 03, 2010 27.92 28.40 26.33 26.39 16,800 -1.40(-5.04%)
Jun 02, 2010 27.04 27.88 26.97 27.79 116,995 +0.95(+3.54%)
Jun 01, 2010 27.19 27.62 26.80 26.84 6,100 -0.35(-1.29%)
May 28, 2010 27.19 27.80 26.84 27.19 34,815,921 -0.36(-1.31%)
May 27, 2010 26.77 27.66 26.44 27.55 47,419,271 +1.96(+7.66%)
May 26, 2010 26.24 27.15 25.34 25.59 8,829 +0.11(+0.43%)
May 25, 2010 23.86 25.57 23.66 25.48 6,875 +0.31(+1.23%)
May 24, 2010 25.85 26.08 25.17 25.17 38,509,438 -0.53(-2.06%)
May 21, 2010 23.62 25.77 23.58 25.70 56,836,918 +1.60(+6.63%)
May 20, 2010 24.00 24.67 23.58 24.10 13,568 -1.27(-5.00%)
May 19, 2010 25.19 25.78 24.58 25.37 57,195,903 -0.68(-2.60%)
May 18, 2010 27.65 27.72 25.91 26.05 611,072 -0.94(-3.49%)
May 17, 2010 27.30 27.62 26.25 26.99 39,814,616 -0.66(-2.39%)
May 14, 2010 27.65 28.15 27.06 27.65 43,650,818 -0.94(-3.29%)
May 13, 2010 28.87 29.20 28.50 28.59 22,442,971 -0.37(-1.28%)
May 12, 2010 29.41 29.48 28.87 28.96 20,780,897 +0.02(+0.07%)
May 11, 2010 29.52 29.52 28.84 28.94 8,941 -0.64(-2.16%)
May 10, 2010 29.58 29.65 29.22 29.58 44,713,341 +2.39(+8.79%)
May 07, 2010 27.50 27.97 26.31 27.19 53,358,586 -0.20(-0.73%)
May 06, 2010 27.39 28.85 25.33 27.39 21,300 -0.23(-0.81%)
May 05, 2010 28.33 28.93 27.43 27.61 50,080,810 -0.87(-3.04%)
May 04, 2010 29.47 29.50 28.23 28.48 16,800 -1.62(-5.38%)
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.