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 (%)
Oct 31, 2019 11.94 11.95 11.60 11.74 16,008,291 -0.39(-3.22%)
Oct 30, 2019 11.96 12.13 11.80 12.13 16,135,911 -0.01(-0.08%)
Oct 29, 2019 12.02 12.20 12.02 12.14 16,324,572 -0.09(-0.74%)
Oct 28, 2019 12.19 12.23 12.08 12.23 21,694,597 +0.19(+1.58%)
Oct 25, 2019 11.85 12.07 11.84 12.04 28,137,900 +0.53(+4.60%)
Oct 24, 2019 11.77 11.78 11.49 11.51 19,613,648 -0.14(-1.20%)
Oct 23, 2019 11.60 11.69 11.53 11.65 13,358,742 +0.08(+0.69%)
Oct 22, 2019 11.47 11.63 11.46 11.57 17,357,769 +0.19(+1.67%)
Oct 21, 2019 11.25 11.38 11.22 11.38 10,122,161 +0.23(+2.06%)
Oct 18, 2019 11.24 11.35 11.14 11.15 13,181,400 -0.02(-0.18%)
Oct 17, 2019 11.30 11.34 11.15 11.17 14,852,584 -0.04(-0.36%)
Oct 16, 2019 11.20 11.28 11.14 11.21 23,007,737 -0.23(-2.01%)
Oct 15, 2019 11.53 11.59 11.40 11.44 18,831,794 -0.14(-1.21%)
Oct 14, 2019 11.59 11.62 11.48 11.58 12,985,936 -0.23(-1.95%)
Oct 11, 2019 11.69 11.90 11.67 11.81 23,541,100 +0.39(+3.42%)
Oct 10, 2019 11.18 11.52 11.18 11.42 22,735,330 +0.31(+2.79%)
Oct 09, 2019 11.19 11.20 10.99 11.11 12,161,977 +0.06(+0.54%)
Oct 08, 2019 11.18 11.22 11.04 11.05 19,992,614 -0.19(-1.69%)
Oct 07, 2019 11.44 11.52 11.21 11.24 12,507,112 -0.21(-1.83%)
Oct 04, 2019 11.25 11.47 11.23 11.45 21,852,300 +0.39(+3.53%)
Oct 03, 2019 10.90 11.16 10.73 11.06 26,543,153 +0.19(+1.75%)
Oct 02, 2019 11.16 11.22 10.85 10.87 35,680,347 -0.58(-5.07%)
Oct 01, 2019 11.43 11.66 11.40 11.45 19,415,341 -0.05(-0.43%)
Sep 30, 2019 11.32 11.53 11.29 11.50 12,848,078 +0.07(+0.61%)
Sep 27, 2019 11.54 11.59 11.34 11.43 13,501,100 -0.01(-0.09%)
Sep 26, 2019 11.57 11.57 11.38 11.44 14,666,359 -0.03(-0.26%)
Sep 25, 2019 11.19 11.49 11.13 11.47 16,438,434 +0.26(+2.32%)
Sep 24, 2019 11.39 11.40 11.16 11.21 15,961,473 -0.26(-2.27%)
Sep 23, 2019 11.51 11.62 11.45 11.47 16,590,327 -0.11(-0.95%)
Sep 20, 2019 11.60 11.69 11.47 11.58 14,517,300 +0.00(+0.00%)
Sep 19, 2019 11.61 11.71 11.55 11.58 13,767,041 -0.19(-1.61%)
Sep 18, 2019 11.86 11.94 11.63 11.77 15,363,328 -0.16(-1.34%)
Sep 17, 2019 11.71 11.96 11.68 11.93 13,846,544 +0.06(+0.51%)
Sep 16, 2019 11.90 11.97 11.79 11.87 18,225,794 -0.28(-2.30%)
Sep 13, 2019 12.36 12.38 12.12 12.15 24,857,400 -0.02(-0.16%)
Sep 12, 2019 12.06 12.21 11.95 12.17 30,553,900 +0.36(+3.05%)
Sep 11, 2019 11.78 11.94 11.64 11.81 20,107,497 +0.08(+0.68%)
Sep 10, 2019 11.51 11.80 11.44 11.73 20,728,720 +0.12(+1.03%)
Sep 09, 2019 11.34 11.61 11.33 11.61 18,956,822 +0.27(+2.38%)
Sep 06, 2019 11.30 11.44 11.30 11.34 16,838,200 +0.01(+0.09%)
Sep 05, 2019 11.46 11.52 11.30 11.33 16,574,627 +0.09(+0.80%)
Sep 04, 2019 11.17 11.26 11.12 11.24 17,011,480 +0.33(+3.02%)
Sep 03, 2019 10.93 11.04 10.83 10.91 16,612,823 -0.09(-0.82%)
Aug 30, 2019 11.04 11.15 10.91 11.00 29,953,900 +0.28(+2.61%)
Aug 29, 2019 10.57 10.83 10.53 10.72 20,135,687 +0.29(+2.78%)
Aug 28, 2019 10.39 10.59 10.30 10.43 12,539,095 +0.10(+0.97%)
Aug 27, 2019 10.30 10.55 10.28 10.33 21,225,419 +0.05(+0.49%)
Aug 26, 2019 10.48 10.50 10.20 10.28 15,253,030 -0.18(-1.72%)
Aug 23, 2019 10.75 10.91 10.39 10.46 24,436,900 -0.31(-2.88%)
Aug 22, 2019 10.87 10.94 10.69 10.77 16,527,380 -0.09(-0.83%)
Aug 21, 2019 10.69 10.98 10.67 10.86 19,556,770 +0.07(+0.65%)
Aug 20, 2019 10.61 10.98 10.60 10.79 18,706,619 +0.11(+1.03%)
Aug 19, 2019 11.03 11.05 10.59 10.68 21,987,122 -0.20(-1.84%)
Aug 16, 2019 11.05 11.11 10.84 10.88 16,612,100 -0.09(-0.82%)
Aug 15, 2019 11.07 11.10 10.68 10.97 20,501,472 -0.09(-0.81%)
Aug 14, 2019 11.35 11.35 11.05 11.06 24,040,025 -0.64(-5.47%)
Aug 13, 2019 11.31 11.79 11.27 11.70 27,998,234 +0.41(+3.63%)
Aug 12, 2019 11.25 11.44 11.19 11.29 13,048,650 -0.26(-2.25%)
Aug 09, 2019 11.81 11.86 11.51 11.55 19,123,400 -0.42(-3.51%)
Aug 08, 2019 11.92 12.01 11.87 11.97 20,536,425 +0.33(+2.84%)
Aug 07, 2019 11.48 11.65 11.39 11.64 21,091,331 -0.11(-0.94%)
Aug 06, 2019 11.81 11.84 11.59 11.75 21,088,005 +0.19(+1.64%)
Aug 05, 2019 11.72 11.74 11.50 11.56 27,417,497 -0.72(-5.86%)
Aug 02, 2019 12.34 12.42 12.19 12.28 19,317,000 -0.24(-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.