FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
7.840 USD  -0.480 (-5.77%)
Official Closing Price  /  Updated: 6:30 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 15.94 15.95 15.56 15.60 19,074,133 -0.52(-3.23%)
Sep 26, 2013 16.14 16.26 15.99 16.12 13,758,111 +0.07(+0.44%)
Sep 25, 2013 16.20 16.26 16.04 16.05 17,017,347 -0.12(-0.74%)
Sep 24, 2013 16.27 16.35 16.10 16.17 14,482,775 -0.26(-1.58%)
Sep 23, 2013 16.23 16.59 16.20 16.43 12,834,985 +0.25(+1.55%)
Sep 20, 2013 16.61 16.66 16.13 16.18 16,251,381 -0.34(-2.06%)
Sep 19, 2013 16.69 16.74 16.42 16.52 16,955,305 -0.19(-1.14%)
Sep 18, 2013 16.22 16.80 16.16 16.71 19,776,456 +0.55(+3.40%)
Sep 17, 2013 16.10 16.26 16.05 16.16 8,885,695 +0.18(+1.13%)
Sep 16, 2013 16.38 16.32 15.95 15.98 15,122,321 -0.06(-0.37%)
Sep 13, 2013 16.24 16.28 15.98 16.04 18,870,161 -0.29(-1.78%)
Sep 12, 2013 16.32 16.35 16.08 16.33 15,379,070 -0.06(-0.37%)
Sep 11, 2013 16.64 16.75 16.33 16.39 26,093,714 -0.42(-2.50%)
Sep 10, 2013 16.56 16.89 16.43 16.81 37,399,251 +0.48(+2.94%)
Sep 09, 2013 15.82 16.40 15.81 16.33 23,066,494 +0.71(+4.55%)
Sep 06, 2013 15.74 15.88 15.56 15.62 17,690,874 +0.09(+0.58%)
Sep 05, 2013 15.20 15.60 15.19 15.53 12,282,313 +0.20(+1.30%)
Sep 04, 2013 15.16 15.34 15.03 15.33 12,732,729 +0.09(+0.59%)
Sep 03, 2013 14.89 15.30 14.79 15.24 28,378,853 +0.83(+5.76%)
Aug 30, 2013 14.56 14.57 14.21 14.41 17,106,878 -0.06(-0.41%)
Aug 29, 2013 14.80 14.85 14.40 14.47 20,398,321 -0.41(-2.76%)
Aug 28, 2013 14.91 15.06 14.78 14.88 16,560,551 -0.07(-0.47%)
Aug 27, 2013 14.87 15.06 14.85 14.95 16,522,854 -0.25(-1.64%)
Aug 26, 2013 15.44 15.50 15.13 15.20 15,993,740 -0.17(-1.11%)
Aug 23, 2013 15.24 15.42 15.12 15.37 15,675,022 +0.35(+2.33%)
Aug 22, 2013 14.76 15.04 14.73 15.02 19,346,772 +0.60(+4.16%)
Aug 21, 2013 14.75 14.85 14.32 14.42 21,704,784 -0.45(-3.03%)
Aug 20, 2013 15.10 15.14 14.85 14.87 20,526,976 -0.35(-2.30%)
Aug 19, 2013 15.49 15.53 15.15 15.22 17,441,304 -0.15(-0.98%)
Aug 16, 2013 15.54 15.62 15.36 15.37 20,858,500 -0.31(-1.98%)
Aug 15, 2013 15.31 15.75 15.29 15.68 24,602,898 +0.08(+0.51%)
Aug 14, 2013 15.48 15.82 15.45 15.60 16,834,248 +0.09(+0.58%)
Aug 13, 2013 15.69 15.85 15.41 15.51 20,514,334 -0.18(-1.15%)
Aug 12, 2013 15.58 15.89 15.55 15.69 30,401,519 +0.18(+1.16%)
Aug 09, 2013 14.86 15.62 14.83 15.51 43,344,630 +0.82(+5.58%)
Aug 08, 2013 14.23 14.78 14.18 14.69 26,738,387 +0.66(+4.70%)
Aug 07, 2013 13.62 14.14 13.62 14.03 16,085,567 +0.28(+2.04%)
Aug 06, 2013 13.77 13.84 13.56 13.75 13,633,071 +0.01(+0.07%)
Aug 05, 2013 13.71 13.92 13.70 13.74 12,479,761 -0.01(-0.07%)
Aug 02, 2013 13.69 13.98 13.62 13.75 13,133,504 +0.07(+0.51%)
Aug 01, 2013 13.89 13.96 13.66 13.68 19,869,097 -0.04(-0.29%)
Jul 31, 2013 13.72 13.88 13.55 13.72 11,628,252 -0.09(-0.65%)
Jul 30, 2013 14.15 14.16 13.73 13.81 12,733,086 -0.31(-2.20%)
Jul 29, 2013 14.31 14.34 14.10 14.12 14,515,308 -0.27(-1.88%)
Jul 26, 2013 14.37 14.44 14.19 14.39 10,796,209 -0.06(-0.42%)
Jul 25, 2013 14.17 14.47 14.14 14.45 15,331,284 +0.22(+1.55%)
Jul 24, 2013 14.40 14.43 14.10 14.23 18,775,445 -0.23(-1.59%)
Jul 23, 2013 14.43 14.53 14.31 14.46 13,422,562 +0.35(+2.48%)
Jul 22, 2013 14.11 14.17 13.90 14.11 10,696,493 +0.29(+2.10%)
Jul 19, 2013 14.13 14.19 13.80 13.82 19,701,589 -0.49(-3.42%)
Jul 18, 2013 14.34 14.57 14.26 14.31 15,769,961 -0.01(-0.07%)
Jul 17, 2013 14.16 14.43 14.12 14.32 25,320,802 +0.38(+2.73%)
Jul 16, 2013 13.77 13.95 13.64 13.94 17,604,208 +0.39(+2.88%)
Jul 15, 2013 13.32 13.60 13.31 13.55 12,635,683 +0.26(+1.96%)
Jul 12, 2013 13.33 13.40 13.20 13.29 13,464,774 -0.27(-1.99%)
Jul 11, 2013 13.37 13.56 13.26 13.56 19,129,459 +0.71(+5.53%)
Jul 10, 2013 12.80 13.05 12.78 12.85 16,848,926 -0.06(-0.46%)
Jul 09, 2013 12.95 13.09 12.86 12.91 13,387,691 +0.21(+1.65%)
Jul 08, 2013 12.76 12.90 12.56 12.70 16,925,891 +0.07(+0.55%)
Jul 05, 2013 12.87 12.89 12.39 12.63 23,936,505 -0.11(-0.86%)
Jul 03, 2013 12.61 12.89 12.52 12.74 14,352,928 -0.13(-1.01%)
Jul 02, 2013 13.11 13.26 12.60 12.87 20,959,241 -0.36(-2.72%)
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.