FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
7.580 USD  -0.570 (-6.99%)
Official Closing Price  /  Updated: 7:37 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.29 23.40 23.11 23.33 15,281,316 +0.31(+1.35%)
Mar 29, 2012 22.49 23.07 22.35 23.02 15,148,759 +0.24(+1.05%)
Mar 28, 2012 23.16 23.19 22.70 22.78 13,604,356 -0.46(-1.98%)
Mar 27, 2012 23.31 23.59 23.22 23.24 15,041,638 +0.07(+0.30%)
Mar 26, 2012 23.10 23.17 22.92 23.17 10,847,942 +0.32(+1.40%)
Mar 23, 2012 22.77 23.02 22.67 22.85 12,035,148 +0.11(+0.48%)
Mar 22, 2012 22.81 22.98 22.55 22.74 18,323,525 -0.46(-1.98%)
Mar 21, 2012 23.26 23.31 22.99 23.20 13,680,615 -0.11(-0.47%)
Mar 20, 2012 23.06 23.36 22.79 23.31 21,145,921 -0.47(-1.98%)
Mar 19, 2012 23.71 23.95 23.64 23.78 13,984,778 +0.02(+0.08%)
Mar 16, 2012 23.66 23.83 23.60 23.76 13,575,901 +0.09(+0.38%)
Mar 15, 2012 23.91 23.93 23.57 23.67 17,595,553 +0.29(+1.24%)
Mar 14, 2012 23.49 23.69 22.98 23.38 19,426,961 -0.24(-1.02%)
Mar 13, 2012 22.59 23.70 22.52 23.62 29,537,782 +1.14(+5.07%)
Mar 12, 2012 22.60 22.90 22.24 22.48 28,191,735 -0.59(-2.56%)
Mar 09, 2012 23.16 23.38 22.92 23.07 14,496,430 -0.22(-0.94%)
Mar 08, 2012 23.46 23.58 23.04 23.29 14,982,255 +0.25(+1.09%)
Mar 07, 2012 22.87 23.20 22.60 23.04 30,361,694 -0.32(-1.37%)
Mar 06, 2012 23.84 23.85 23.06 23.36 37,913,882 -1.38(-5.58%)
Mar 05, 2012 25.28 25.29 24.60 24.74 17,627,328 -0.94(-3.66%)
Mar 02, 2012 25.53 25.75 25.34 25.68 11,037,809 +0.05(+0.20%)
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.