FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.24 USD  -0.06 (-0.45%)
Streaming Delayed Price  /  Updated: 8:13 AM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.08 11.13 10.88 11.07 43,028,693 +0.26(+2.41%)
Aug 30, 2017 10.81 10.91 10.74 10.81 19,479,138 -0.04(-0.37%)
Aug 29, 2017 10.67 10.89 10.62 10.85 22,907,289 +0.03(+0.28%)
Aug 28, 2017 10.67 10.90 10.62 10.82 24,179,322 +0.14(+1.31%)
Aug 25, 2017 10.76 10.79 10.56 10.68 32,262,215 -0.04(-0.37%)
Aug 24, 2017 10.40 10.80 10.34 10.72 35,633,409 +0.39(+3.78%)
Aug 23, 2017 9.990 10.33 9.975 10.33 27,962,832 +0.33(+3.30%)
Aug 22, 2017 10.14 10.22 9.970 10.00 22,043,002 +0.01(+0.10%)
Aug 21, 2017 10.16 10.23 9.960 9.990 33,830,974 -0.04(-0.40%)
Aug 18, 2017 9.990 10.12 9.840 10.03 30,590,506 +0.31(+3.19%)
Aug 17, 2017 10.05 10.10 9.700 9.720 31,374,479 -0.38(-3.76%)
Aug 16, 2017 9.920 10.14 9.850 10.10 45,295,548 +0.32(+3.27%)
Aug 15, 2017 9.700 9.800 9.560 9.780 21,438,670 +0.05(+0.51%)
Aug 14, 2017 9.640 9.870 9.640 9.730 33,752,010 +0.04(+0.41%)
Aug 11, 2017 9.710 9.830 9.560 9.690 25,154,744 -0.16(-1.62%)
Aug 10, 2017 10.11 10.14 9.840 9.850 29,824,349 -0.19(-1.89%)
Aug 09, 2017 10.09 10.21 10.01 10.04 28,459,231 -0.16(-1.57%)
Aug 08, 2017 10.15 10.39 10.02 10.20 44,411,536 -0.15(-1.45%)
Aug 07, 2017 10.10 10.36 10.09 10.35 24,582,367 +0.38(+3.81%)
Aug 04, 2017 9.890 10.06 9.780 9.970 21,540,067 +0.15(+1.53%)
Aug 03, 2017 9.910 9.910 9.780 9.820 13,061,744 -0.08(-0.81%)
Aug 02, 2017 9.730 9.980 9.670 9.900 24,107,650 +0.01(+0.10%)
Aug 01, 2017 9.900 9.960 9.814 9.890 21,132,095 -0.14(-1.40%)
Jul 31, 2017 9.930 10.08 9.880 10.03 37,636,133 +0.36(+3.72%)
Jul 28, 2017 9.400 9.690 9.365 9.670 25,810,878 +0.26(+2.76%)
Jul 27, 2017 9.370 9.535 9.240 9.410 24,825,865 +0.02(+0.21%)
Jul 26, 2017 9.580 9.630 9.365 9.390 41,175,551 -0.18(-1.88%)
Jul 25, 2017 9.410 9.660 9.400 9.570 55,246,649 +0.38(+4.13%)
Jul 24, 2017 9.070 9.220 9.040 9.190 20,941,040 +0.17(+1.88%)
Jul 21, 2017 9.225 9.240 8.970 9.020 28,732,994 -0.11(-1.20%)
Jul 20, 2017 9.300 9.350 9.070 9.130 28,557,552 -0.29(-3.08%)
Jul 19, 2017 9.500 9.537 9.380 9.420 16,723,837 +0.00(+0.00%)
Jul 18, 2017 9.360 9.450 9.270 9.420 21,226,771 +0.12(+1.29%)
Jul 17, 2017 9.370 9.490 9.270 9.300 32,473,564 +0.05(+0.54%)
Jul 14, 2017 9.180 9.300 9.145 9.250 23,995,334 +0.18(+1.98%)
Jul 13, 2017 9.300 9.310 8.990 9.070 50,708,426 -0.24(-2.58%)
Jul 12, 2017 9.300 9.340 9.070 9.310 24,643,502 +0.10(+1.09%)
Jul 11, 2017 9.120 9.240 9.100 9.210 20,197,615 +0.12(+1.32%)
Jul 10, 2017 8.810 9.110 8.760 9.090 25,125,065 +0.32(+3.65%)
Jul 07, 2017 8.890 8.910 8.602 8.770 23,310,356 +0.01(+0.11%)
Jul 06, 2017 8.710 8.760 8.560 8.760 22,549,357 +0.02(+0.23%)
Jul 05, 2017 8.950 8.980 8.620 8.740 31,054,823 -0.18(-2.02%)
Jul 03, 2017 8.870 9.010 8.860 8.920 12,587,360 +0.17(+1.94%)
Jun 30, 2017 8.760 8.840 8.660 8.750 17,681,211 +0.01(+0.11%)
Jun 29, 2017 8.860 8.930 8.630 8.740 22,201,547 +0.02(+0.23%)
Jun 28, 2017 8.640 8.790 8.565 8.720 27,564,349 +0.30(+3.56%)
Jun 27, 2017 8.520 8.750 8.410 8.420 37,974,657 +0.08(+0.96%)
Jun 26, 2017 8.320 8.370 8.240 8.340 20,459,796 +0.17(+2.08%)
Jun 23, 2017 8.180 8.280 8.030 8.170 28,376,583 +0.07(+0.86%)
Jun 22, 2017 7.970 8.250 7.970 8.100 39,189,297 +0.15(+1.89%)
Jun 21, 2017 7.900 8.060 7.860 7.950 25,072,992 +0.18(+2.32%)
Jun 20, 2017 7.900 7.920 7.680 7.770 26,112,114 -0.26(-3.24%)
Jun 19, 2017 7.910 8.200 7.910 8.030 25,775,855 +0.15(+1.90%)
Jun 16, 2017 7.850 7.915 7.730 7.880 24,826,166 +0.04(+0.51%)
Jun 15, 2017 7.790 7.915 7.650 7.840 29,113,734 -0.11(-1.38%)
Jun 14, 2017 8.140 8.150 7.880 7.950 25,768,959 -0.05(-0.62%)
Jun 13, 2017 8.020 8.110 7.910 8.000 27,973,107 -0.13(-1.60%)
Jun 12, 2017 8.310 8.350 8.000 8.130 28,141,211 -0.18(-2.17%)
Jun 09, 2017 8.260 8.430 8.250 8.310 26,984,278 +0.04(+0.48%)
Jun 08, 2017 8.070 8.360 8.035 8.270 29,191,273 +0.17(+2.10%)
Jun 07, 2017 8.190 8.210 8.020 8.100 16,555,943 -0.04(-0.49%)
Jun 06, 2017 8.130 8.290 8.110 8.140 18,811,904 +0.05(+0.62%)
Jun 05, 2017 8.070 8.150 7.980 8.090 21,497,417 -0.12(-1.46%)
Jun 02, 2017 8.320 8.320 8.140 8.210 22,730,855 +0.02(+0.24%)
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.