FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.42 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:36 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.61 19.92 19.51 19.85 17,660,083 +1.07(+5.70%)
Jun 28, 2012 18.88 18.89 18.33 18.78 22,506,518 -0.24(-1.26%)
Jun 27, 2012 19.30 19.30 18.77 19.02 13,553,369 -0.12(-0.63%)
Jun 26, 2012 18.88 19.35 18.71 19.14 14,614,125 +0.44(+2.35%)
Jun 25, 2012 18.78 18.89 18.58 18.70 12,872,756 -0.46(-2.40%)
Jun 22, 2012 19.59 19.60 19.00 19.16 15,643,745 -0.09(-0.47%)
Jun 21, 2012 20.00 20.01 19.24 19.25 19,210,324 -0.91(-4.51%)
Jun 20, 2012 20.23 20.48 19.95 20.16 15,636,457 +0.07(+0.35%)
Jun 19, 2012 19.53 20.25 19.38 20.09 20,808,513 +0.73(+3.77%)
Jun 18, 2012 19.08 19.41 19.07 19.36 14,296,487 -0.05(-0.26%)
Jun 15, 2012 19.02 19.44 18.95 19.41 22,207,090 +0.62(+3.30%)
Jun 14, 2012 18.55 18.86 18.44 18.79 10,052,467 +0.16(+0.86%)
Jun 13, 2012 18.63 18.88 18.56 18.63 15,368,630 -0.03(-0.16%)
Jun 12, 2012 18.49 18.70 18.40 18.66 14,073,628 +0.31(+1.69%)
Jun 11, 2012 19.14 19.16 18.32 18.35 14,757,791 -0.49(-2.60%)
Jun 08, 2012 18.73 18.89 18.60 18.84 16,733,694 -0.41(-2.13%)
Jun 07, 2012 19.26 20.06 19.16 19.25 24,861,667 +0.50(+2.67%)
Jun 06, 2012 18.37 18.78 18.29 18.75 17,813,425 +0.58(+3.19%)
Jun 05, 2012 18.11 18.27 17.94 18.17 17,710,862 +0.21(+1.17%)
Jun 04, 2012 18.06 18.19 17.72 17.96 17,813,027 -0.10(-0.55%)
Jun 01, 2012 18.05 18.45 17.96 18.06 25,847,804 -0.25(-1.37%)
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%)
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.