FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.620 USD  +0.180 (+2.13%)
Streaming Delayed Price  /  Updated: 1:25 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.10 13.06 13.06 13.06 24,152,500 -0.05(-0.38%)
Aug 28, 2014 13.26 13.29 12.91 13.11 47,998,239 -0.57(-4.17%)
Aug 27, 2014 13.76 13.81 13.63 13.68 13,459,777 -0.08(-0.58%)
Aug 26, 2014 13.59 13.81 13.56 13.76 16,639,205 +0.13(+0.95%)
Aug 25, 2014 13.78 13.79 13.62 13.63 12,724,752 -0.11(-0.80%)
Aug 22, 2014 13.75 13.81 13.66 13.74 12,453,446 -0.19(-1.36%)
Aug 21, 2014 14.10 14.12 13.90 13.93 13,702,350 -0.15(-1.07%)
Aug 20, 2014 13.86 14.09 13.86 14.08 13,542,988 +0.20(+1.44%)
Aug 19, 2014 13.69 13.97 13.68 13.88 16,657,581 +0.07(+0.51%)
Aug 18, 2014 13.81 13.85 13.59 13.81 14,406,218 +0.10(+0.73%)
Aug 15, 2014 13.64 13.72 13.51 13.71 14,072,436 +0.18(+1.33%)
Aug 14, 2014 13.63 13.67 13.30 13.53 27,490,248 -0.22(-1.60%)
Aug 13, 2014 13.93 13.93 13.60 13.75 22,425,315 -0.24(-1.72%)
Aug 12, 2014 13.99 14.06 13.91 13.99 13,770,485 -0.05(-0.36%)
Aug 11, 2014 14.05 14.17 13.96 14.04 12,854,177 +0.21(+1.52%)
Aug 08, 2014 13.68 13.90 13.67 13.83 11,027,311 +0.04(+0.29%)
Aug 07, 2014 14.08 14.10 13.75 13.79 13,900,568 -0.22(-1.57%)
Aug 06, 2014 13.85 14.09 13.84 14.01 9,296,591 +0.12(+0.86%)
Aug 05, 2014 13.95 14.06 13.81 13.89 13,313,405 -0.26(-1.84%)
Aug 04, 2014 14.09 14.20 13.96 14.15 11,518,987 +0.14(+1.00%)
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.