FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.16 USD  +0.16 (+1.37%)
Streaming Delayed Price  /  Updated: 11:57 AM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.57 13.58 13.40 13.44 13,852,900 +0.01(+0.07%)
Jun 27, 2019 13.43 13.52 13.28 13.43 12,291,486 -0.01(-0.07%)
Jun 26, 2019 13.45 13.51 13.30 13.44 11,992,029 +0.11(+0.83%)
Jun 25, 2019 13.58 13.65 13.28 13.33 15,995,855 -0.31(-2.27%)
Jun 24, 2019 13.59 13.69 13.54 13.64 10,638,589 +0.11(+0.81%)
Jun 21, 2019 13.62 13.76 13.53 13.53 19,521,200 -0.18(-1.31%)
Jun 20, 2019 13.82 14.00 13.65 13.71 14,594,605 +0.17(+1.26%)
Jun 19, 2019 13.54 13.60 13.32 13.54 27,063,506 +0.08(+0.59%)
Jun 18, 2019 13.24 13.54 13.17 13.46 21,124,491 +0.59(+4.58%)
Jun 17, 2019 13.12 13.14 12.83 12.87 13,722,908 -0.25(-1.91%)
Jun 14, 2019 13.31 13.33 13.05 13.12 17,962,100 -0.33(-2.45%)
Jun 13, 2019 13.49 13.57 13.34 13.45 19,151,252 +0.22(+1.66%)
Jun 12, 2019 13.36 13.44 13.15 13.23 22,120,481 -0.03(-0.23%)
Jun 11, 2019 12.91 13.31 12.87 13.26 44,945,991 +0.84(+6.76%)
Jun 10, 2019 12.58 12.63 12.39 12.42 21,973,191 -0.11(-0.88%)
Jun 07, 2019 12.48 12.66 12.44 12.53 16,036,300 +0.00(+0.00%)
Jun 06, 2019 12.51 12.59 12.40 12.53 13,842,066 +0.12(+0.97%)
Jun 05, 2019 12.63 12.66 12.28 12.41 14,185,180 -0.23(-1.82%)
Jun 04, 2019 12.62 12.66 12.44 12.64 21,206,956 +0.16(+1.28%)
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.