FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.87 USD  -0.06 (-0.50%)
Official Closing Price  /  Updated: 6:47 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 6.460 6.520 6.300 6.300 21,601,010 -0.20(-3.08%)
May 28, 2015 6.530 6.540 6.380 6.500 24,667,337 -0.14(-2.11%)
May 27, 2015 6.450 6.690 6.390 6.640 25,904,756 +0.10(+1.53%)
May 26, 2015 6.650 6.780 6.500 6.540 43,984,460 -0.03(-0.46%)
May 22, 2015 6.700 6.570 6.570 6.570 20,093,300 -0.08(-1.20%)
May 21, 2015 6.640 6.760 6.530 6.650 32,607,680 +0.04(+0.61%)
May 20, 2015 6.690 6.770 6.530 6.610 36,174,302 +0.00(+0.00%)
May 19, 2015 6.610 6.680 6.510 6.610 37,950,854 -0.07(-1.05%)
May 18, 2015 7.120 7.130 6.660 6.680 48,587,092 -0.44(-6.18%)
May 15, 2015 7.140 7.200 7.050 7.120 26,605,507 -0.01(-0.14%)
May 14, 2015 7.090 7.330 7.010 7.130 34,702,267 +0.01(+0.14%)
May 13, 2015 7.350 7.457 7.060 7.120 39,118,000 -0.25(-3.39%)
May 12, 2015 7.610 7.740 7.350 7.370 34,560,109 -0.29(-3.79%)
May 11, 2015 7.800 7.950 7.570 7.660 33,916,085 +0.03(+0.39%)
May 08, 2015 8.100 8.190 7.600 7.630 45,621,871 -0.21(-2.68%)
May 07, 2015 8.090 8.100 7.795 7.840 51,064,494 -0.35(-4.27%)
May 06, 2015 8.950 9.130 8.170 8.190 69,356,182 -0.61(-6.93%)
May 05, 2015 8.170 8.830 8.130 8.800 58,732,228 +0.77(+9.59%)
May 04, 2015 7.960 8.100 7.870 8.030 26,084,762 -0.04(-0.50%)
May 01, 2015 7.900 8.120 7.750 8.070 35,376,679 +0.39(+5.08%)
Apr 30, 2015 7.060 7.720 6.880 7.680 80,308,944 +0.42(+5.79%)
Apr 29, 2015 7.390 7.400 7.180 7.260 42,542,013 -0.43(-5.59%)
Apr 28, 2015 8.140 8.160 7.610 7.690 42,813,682 -0.41(-5.06%)
Apr 27, 2015 8.260 8.450 8.040 8.100 73,463,249 +0.18(+2.27%)
Apr 24, 2015 7.450 7.930 7.430 7.920 76,806,088 +0.80(+11.24%)
Apr 23, 2015 6.540 7.150 6.540 7.120 63,824,387 +0.62(+9.54%)
Apr 22, 2015 6.050 6.520 6.030 6.500 57,959,368 +0.61(+10.36%)
Apr 21, 2015 5.830 5.960 5.800 5.890 16,361,171 +0.02(+0.34%)
Apr 20, 2015 5.910 5.960 5.860 5.870 11,853,589 +0.00(+0.00%)
Apr 17, 2015 5.950 5.960 5.830 5.870 22,135,718 -0.15(-2.49%)
Apr 16, 2015 6.190 6.230 6.000 6.020 23,234,766 -0.17(-2.75%)
Apr 15, 2015 6.040 6.225 5.945 6.190 26,664,690 +0.06(+0.98%)
Apr 14, 2015 6.040 6.300 6.010 6.130 37,250,050 +0.26(+4.43%)
Apr 13, 2015 5.970 6.130 5.780 5.870 23,280,369 -0.17(-2.81%)
Apr 10, 2015 6.110 6.170 6.000 6.040 16,556,466 -0.13(-2.11%)
Apr 09, 2015 6.070 6.240 5.970 6.170 16,799,023 +0.07(+1.15%)
Apr 08, 2015 6.270 6.310 6.100 6.100 16,727,141 +0.03(+0.49%)
Apr 07, 2015 5.910 6.140 5.840 6.070 22,227,603 +0.25(+4.30%)
Apr 06, 2015 5.890 5.970 5.780 5.820 13,527,214 +0.06(+1.04%)
Apr 02, 2015 5.500 5.760 5.760 5.760 24,650,400 +0.18(+3.23%)
Apr 01, 2015 5.590 5.640 5.515 5.580 32,130,246 -0.07(-1.24%)
Mar 31, 2015 5.670 5.690 5.560 5.650 23,630,784 -0.14(-2.42%)
Mar 30, 2015 5.690 5.830 5.590 5.790 20,146,382 +0.12(+2.12%)
Mar 27, 2015 5.830 5.830 5.620 5.670 30,787,390 -0.27(-4.55%)
Mar 26, 2015 6.180 6.235 5.900 5.940 32,552,770 -0.28(-4.50%)
Mar 25, 2015 6.340 6.370 6.110 6.220 19,906,462 -0.07(-1.11%)
Mar 24, 2015 6.490 6.520 6.210 6.290 18,851,533 -0.24(-3.68%)
Mar 23, 2015 6.330 6.550 6.270 6.530 30,228,575 +0.27(+4.31%)
Mar 20, 2015 5.930 6.270 5.910 6.260 34,764,225 +0.41(+7.01%)
Mar 19, 2015 5.970 6.020 5.830 5.850 17,875,005 -0.27(-4.41%)
Mar 18, 2015 5.990 6.140 5.840 6.120 30,281,303 +0.01(+0.16%)
Mar 17, 2015 5.830 6.155 5.820 6.110 26,406,431 +0.24(+4.09%)
Mar 16, 2015 5.940 5.990 5.770 5.870 18,336,426 +0.05(+0.86%)
Mar 13, 2015 5.900 5.900 5.630 5.820 38,401,439 -0.19(-3.16%)
Mar 12, 2015 6.100 6.300 6.000 6.010 38,581,171 -0.05(-0.83%)
Mar 11, 2015 6.110 6.130 6.010 6.060 28,953,144 -0.08(-1.30%)
Mar 10, 2015 6.220 6.295 6.130 6.140 32,773,530 -0.09(-1.44%)
Mar 09, 2015 6.350 6.420 6.180 6.230 38,558,129 -0.19(-2.96%)
Mar 06, 2015 6.330 6.500 6.230 6.420 44,019,888 -0.11(-1.68%)
Mar 05, 2015 6.800 6.800 6.450 6.530 47,788,229 -0.35(-5.09%)
Mar 04, 2015 6.950 7.130 6.730 6.880 35,178,424 -0.25(-3.51%)
Mar 03, 2015 7.130 7.280 7.110 7.130 22,436,037 -0.08(-1.11%)
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.