FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.42 USD  +0.17 (+1.28%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 18.53 18.59 17.96 18.31 26,504,718 -0.12(-0.65%)
May 30, 2012 18.25 18.49 18.23 18.43 16,625,839 -0.35(-1.86%)
May 29, 2012 18.86 19.05 18.63 18.78 28,151,428 +0.51(+2.79%)
May 25, 2012 18.42 18.43 18.13 18.27 14,993,545 +0.05(+0.27%)
May 24, 2012 18.61 18.62 18.05 18.22 23,603,377 -0.13(-0.71%)
May 23, 2012 17.86 18.38 17.62 18.35 25,368,938 +0.31(+1.72%)
May 22, 2012 18.28 18.64 17.90 18.04 22,199,107 -0.48(-2.59%)
May 21, 2012 18.20 18.55 18.17 18.52 19,973,703 +0.42(+2.32%)
May 18, 2012 17.90 18.23 17.69 18.10 34,305,776 +0.17(+0.95%)
May 17, 2012 18.56 18.66 17.84 17.93 32,440,847 -0.65(-3.50%)
May 16, 2012 19.41 19.41 18.37 18.58 32,257,659 -0.44(-2.31%)
May 15, 2012 19.40 19.56 18.96 19.02 24,719,610 -0.30(-1.55%)
May 14, 2012 19.39 19.53 19.27 19.32 26,011,521 -0.67(-3.35%)
May 11, 2012 20.23 20.69 19.96 19.99 26,138,694 -0.56(-2.73%)
May 10, 2012 20.83 21.00 20.52 20.55 16,910,511 +0.05(+0.24%)
May 09, 2012 20.36 20.82 20.19 20.50 21,002,907 -0.40(-1.91%)
May 08, 2012 21.18 21.18 20.46 20.90 28,016,255 -0.54(-2.52%)
May 07, 2012 21.36 21.58 21.22 21.44 13,365,684 -0.10(-0.46%)
May 04, 2012 21.85 21.89 21.23 21.54 30,567,072 -0.71(-3.19%)
May 03, 2012 22.33 22.33 21.92 22.25 15,320,775 -0.09(-0.40%)
May 02, 2012 22.28 22.39 22.02 22.34 14,455,340 -0.04(-0.18%)
May 01, 2012 22.43 22.66 22.16 22.38 12,083,466 +0.18(+0.81%)
Apr 30, 2012 22.48 22.49 22.03 22.20 22,023,935 -0.29(-1.29%)
Apr 27, 2012 22.66 22.76 22.17 22.49 26,207,116 -0.29(-1.27%)
Apr 26, 2012 21.94 22.91 21.93 22.78 21,102,966 +0.23(+1.02%)
Apr 25, 2012 22.95 23.02 22.30 22.55 17,069,519 -0.18(-0.79%)
Apr 24, 2012 22.82 22.95 22.61 22.73 11,109,292 +0.03(+0.13%)
Apr 23, 2012 22.50 22.71 22.22 22.70 15,696,400 -0.28(-1.22%)
Apr 20, 2012 23.10 23.27 22.90 22.98 12,478,701 +0.02(+0.09%)
Apr 19, 2012 23.02 23.21 22.78 22.96 17,584,900 -0.23(-0.99%)
Apr 18, 2012 22.96 23.54 22.95 23.19 18,032,350 -0.05(-0.22%)
Apr 17, 2012 23.03 23.37 22.80 23.24 18,699,431 +0.54(+2.38%)
Apr 16, 2012 23.42 23.44 22.67 22.70 21,588,731 -1.15(-4.82%)
Apr 13, 2012 23.71 23.95 23.34 23.85 25,992,900 +0.00(+0.00%)
Apr 12, 2012 22.93 23.98 22.86 23.85 38,907,465 +1.44(+6.43%)
Apr 11, 2012 22.80 22.84 22.33 22.41 15,713,413 +0.07(+0.31%)
Apr 10, 2012 22.51 22.63 22.04 22.34 17,486,179 -0.40(-1.76%)
Apr 09, 2012 22.57 22.86 22.45 22.74 12,568,634 -0.17(-0.74%)
Apr 05, 2012 22.90 23.21 22.67 22.91 12,933,005 -0.02(-0.09%)
Apr 04, 2012 23.04 23.21 22.90 22.93 16,385,829 -0.54(-2.30%)
Apr 03, 2012 24.06 24.08 23.27 23.47 20,997,245 -0.46(-1.92%)
Apr 02, 2012 23.33 24.18 23.29 23.93 20,398,417 +0.60(+2.57%)
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.