FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.06 USD  +0.15 (+1.16%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.64 12.72 12.33 12.44 44,700,722 -0.15(-1.19%)
Jan 30, 2019 12.46 12.70 12.34 12.59 96,981,876 +1.11(+9.67%)
Jan 29, 2019 11.74 11.77 11.43 11.48 83,821,519 +0.28(+2.50%)
Jan 28, 2019 11.69 11.81 11.08 11.20 150,188,050 -2.46(-18.01%)
Jan 25, 2019 15.18 15.45 12.85 13.66 157,485,400 -1.20(-8.08%)
Jan 24, 2019 14.71 14.96 14.70 14.86 24,996,875 +0.11(+0.75%)
Jan 23, 2019 14.61 14.79 14.54 14.75 19,896,796 +0.30(+2.08%)
Jan 22, 2019 14.50 14.55 14.31 14.45 28,366,759 -0.16(-1.10%)
Jan 18, 2019 14.70 14.71 14.46 14.61 24,177,000 +0.14(+0.97%)
Jan 17, 2019 14.03 14.63 14.02 14.47 29,542,116 +0.36(+2.55%)
Jan 16, 2019 14.09 14.16 14.03 14.11 16,980,617 +0.05(+0.36%)
Jan 15, 2019 14.26 14.26 13.91 14.06 19,092,862 -0.07(-0.50%)
Jan 14, 2019 13.91 14.22 13.90 14.13 14,188,116 +0.02(+0.14%)
Jan 11, 2019 14.22 14.25 14.05 14.11 17,448,300 -0.29(-2.01%)
Jan 10, 2019 14.25 14.40 14.13 14.40 18,677,095 -0.11(-0.76%)
Jan 09, 2019 14.51 14.66 14.43 14.51 27,455,029 +0.45(+3.20%)
Jan 08, 2019 13.94 14.15 13.85 14.06 20,270,444 +0.23(+1.66%)
Jan 07, 2019 14.23 14.28 13.80 13.83 26,186,117 -0.19(-1.36%)
Jan 04, 2019 13.35 14.09 13.34 14.02 42,880,300 +1.19(+9.28%)
Jan 03, 2019 13.36 13.38 12.82 12.83 27,666,675 -0.64(-4.75%)
Jan 02, 2019 12.94 13.48 12.92 13.47 22,120,672 +0.28(+2.12%)
Dec 31, 2018 13.17 13.26 13.04 13.19 9,599,500 +0.17(+1.31%)
Dec 28, 2018 13.05 13.16 12.92 13.02 13,777,700 +0.03(+0.23%)
Dec 27, 2018 12.70 12.99 12.65 12.99 18,651,448 -0.08(-0.61%)
Dec 26, 2018 12.68 13.07 12.55 13.07 16,587,027 +0.47(+3.73%)
Dec 24, 2018 12.82 13.03 12.59 12.60 11,224,000 -0.30(-2.33%)
Dec 21, 2018 13.09 13.23 12.83 12.90 21,755,100 -0.04(-0.31%)
Dec 20, 2018 13.13 13.25 12.77 12.94 28,408,994 +0.21(+1.65%)
Dec 19, 2018 13.37 13.50 12.62 12.73 32,016,866 -0.46(-3.49%)
Dec 18, 2018 13.19 13.36 13.08 13.19 20,005,823 +0.16(+1.23%)
Dec 17, 2018 13.12 13.40 12.95 13.03 22,045,636 +0.07(+0.54%)
Dec 14, 2018 12.77 13.12 12.74 12.96 23,547,100 -0.08(-0.61%)
Dec 13, 2018 13.13 13.16 12.90 13.04 17,211,961 +0.02(+0.15%)
Dec 12, 2018 13.23 13.29 12.99 13.02 18,085,436 +0.01(+0.08%)
Dec 11, 2018 13.18 13.22 12.78 13.01 27,275,391 +0.15(+1.17%)
Dec 10, 2018 12.93 13.04 12.71 12.86 22,182,136 -0.28(-2.13%)
Dec 07, 2018 13.56 13.73 13.06 13.14 24,976,200 -0.39(-2.88%)
Dec 06, 2018 13.04 13.56 12.95 13.53 35,775,219 -0.07(-0.51%)
Dec 04, 2018 14.03 14.18 13.54 13.60 26,542,100 -0.48(-3.41%)
Dec 03, 2018 14.22 14.28 13.94 14.08 21,388,761 +0.38(+2.77%)
Nov 30, 2018 13.49 13.87 13.39 13.70 23,453,998 +0.23(+1.71%)
Nov 29, 2018 13.54 13.59 13.22 13.47 28,813,544 -0.05(-0.37%)
Nov 28, 2018 13.17 13.57 12.93 13.52 24,391,588 +0.63(+4.89%)
Nov 27, 2018 12.67 12.94 12.55 12.89 26,799,016 +0.14(+1.10%)
Nov 26, 2018 12.75 13.15 12.65 12.75 31,244,544 -0.51(-3.85%)
Nov 23, 2018 13.66 13.67 13.13 13.26 30,503,800 -1.09(-7.60%)
Nov 21, 2018 14.35 14.35 14.35 0 +0.28(+1.99%)
Nov 20, 2018 14.42 14.42 13.78 14.07 19,789,947 -0.65(-4.42%)
Nov 19, 2018 14.80 14.82 14.51 14.72 14,459,994 -0.25(-1.67%)
Nov 16, 2018 14.82 15.04 14.69 14.97 16,468,700 +0.04(+0.27%)
Nov 15, 2018 14.52 14.99 14.51 14.93 14,765,309 +0.40(+2.75%)
Nov 14, 2018 14.57 14.74 14.23 14.53 23,243,867 -0.07(-0.48%)
Nov 13, 2018 14.35 14.74 14.21 14.60 23,855,192 +0.14(+0.97%)
Nov 12, 2018 14.68 14.70 14.40 14.46 18,639,977 -0.14(-0.96%)
Nov 09, 2018 15.03 15.04 14.38 14.60 35,420,800 -0.57(-3.76%)
Nov 08, 2018 15.45 15.63 15.08 15.17 13,839,227 -0.15(-0.98%)
Nov 07, 2018 15.35 15.42 15.15 15.32 11,247,916 +0.03(+0.20%)
Nov 06, 2018 15.34 15.44 15.12 15.29 12,682,835 -0.11(-0.71%)
Nov 05, 2018 15.51 15.63 15.29 15.40 13,491,480 -0.05(-0.32%)
Nov 02, 2018 15.63 15.92 15.21 15.45 19,612,200 -0.07(-0.45%)
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.