FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
7.580 USD  -0.570 (-6.99%)
Official Closing Price  /  Updated: 7:37 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.84 14.10 13.80 13.83 21,681,477 +0.15(+1.10%)
Mar 28, 2014 13.73 13.86 13.55 13.68 22,835,030 +0.03(+0.22%)
Mar 27, 2014 13.38 13.74 13.38 13.65 22,844,029 +0.44(+3.33%)
Mar 26, 2014 13.43 13.54 13.17 13.21 16,054,494 -0.11(-0.83%)
Mar 25, 2014 13.37 13.50 13.31 13.32 17,552,410 +0.20(+1.52%)
Mar 24, 2014 13.11 13.25 12.97 13.12 14,588,779 +0.08(+0.61%)
Mar 21, 2014 13.03 13.25 12.93 13.04 28,288,446 +0.23(+1.80%)
Mar 20, 2014 12.56 12.95 12.46 12.81 17,997,524 +0.17(+1.34%)
Mar 19, 2014 12.72 12.99 12.60 12.64 18,804,570 -0.10(-0.78%)
Mar 18, 2014 12.51 12.81 12.42 12.74 16,354,257 +0.21(+1.68%)
Mar 17, 2014 12.71 12.81 12.47 12.53 15,602,368 +0.04(+0.32%)
Mar 14, 2014 12.34 12.58 12.29 12.49 17,577,515 +0.07(+0.56%)
Mar 13, 2014 13.02 13.04 12.36 12.42 25,527,637 -0.38(-2.97%)
Mar 12, 2014 12.54 12.85 12.52 12.80 20,677,987 +0.26(+2.07%)
Mar 11, 2014 12.94 12.94 12.50 12.54 29,117,984 -0.27(-2.11%)
Mar 10, 2014 12.82 12.90 12.60 12.81 30,053,295 -0.23(-1.76%)
Mar 07, 2014 13.43 13.44 13.00 13.04 37,384,251 -0.70(-5.09%)
Mar 06, 2014 13.86 13.93 13.72 13.74 20,791,134 -0.01(-0.07%)
Mar 05, 2014 14.00 14.03 13.70 13.75 19,544,031 -0.27(-1.93%)
Mar 04, 2014 14.06 14.11 13.86 14.02 16,067,285 +0.10(+0.72%)
Mar 03, 2014 13.95 14.03 13.70 13.92 28,236,536 -0.25(-1.76%)
Feb 28, 2014 14.15 14.22 14.02 14.17 26,728,139 -0.16(-1.12%)
Feb 27, 2014 14.15 14.44 13.95 14.33 22,723,888 +0.42(+3.02%)
Feb 26, 2014 13.92 14.06 13.72 13.91 13,871,977 +0.01(+0.07%)
Feb 25, 2014 14.20 14.24 13.86 13.90 19,562,404 -0.48(-3.34%)
Feb 24, 2014 14.65 14.72 14.35 14.38 24,340,618 -0.35(-2.38%)
Feb 21, 2014 14.66 14.85 14.64 14.73 17,766,482 +0.10(+0.68%)
Feb 20, 2014 14.61 14.78 14.50 14.63 17,622,994 +0.00(+0.00%)
Feb 19, 2014 14.38 14.71 14.35 14.63 21,458,993 +0.16(+1.11%)
Feb 18, 2014 14.57 14.73 14.46 14.47 26,357,201 -0.19(-1.30%)
Feb 14, 2014 14.42 14.66 14.66 14.66 18,594,000 +0.26(+1.81%)
Feb 13, 2014 14.05 14.43 14.02 14.40 16,371,080 +0.20(+1.41%)
Feb 12, 2014 14.48 14.54 14.13 14.20 15,343,684 -0.27(-1.87%)
Feb 11, 2014 14.00 14.50 14.00 14.47 20,986,543 +0.56(+4.03%)
Feb 10, 2014 14.25 14.40 13.85 13.91 28,260,810 -0.47(-3.27%)
Feb 07, 2014 14.43 14.55 14.21 14.38 27,433,647 -0.10(-0.69%)
Feb 06, 2014 14.32 14.54 14.31 14.48 25,740,311 +0.46(+3.28%)
Feb 05, 2014 13.68 14.08 13.68 14.02 34,975,630 +0.41(+3.01%)
Feb 04, 2014 13.34 13.69 13.25 13.61 17,328,721 +0.43(+3.26%)
Feb 03, 2014 13.50 13.54 13.17 13.18 19,228,221 -0.42(-3.09%)
Jan 31, 2014 13.26 13.74 13.18 13.60 17,011,951 +0.10(+0.74%)
Jan 30, 2014 13.78 13.79 13.40 13.50 15,588,227 -0.07(-0.52%)
Jan 29, 2014 12.98 13.79 12.97 13.57 37,096,230 +0.37(+2.80%)
Jan 28, 2014 13.11 13.26 13.06 13.20 17,908,515 +0.11(+0.84%)
Jan 27, 2014 12.90 13.18 12.69 13.09 21,520,299 +0.19(+1.47%)
Jan 24, 2014 12.91 13.10 12.82 12.90 24,328,846 -0.24(-1.83%)
Jan 23, 2014 13.38 13.41 12.88 13.14 27,213,658 -0.38(-2.81%)
Jan 22, 2014 13.31 13.55 13.24 13.52 20,704,003 +0.25(+1.88%)
Jan 21, 2014 13.40 13.54 13.05 13.27 39,456,548 -0.52(-3.77%)
Jan 17, 2014 13.83 13.79 13.79 13.79 12,746,100 +0.00(+0.00%)
Jan 16, 2014 14.06 14.14 13.75 13.79 19,423,878 -0.01(-0.07%)
Jan 15, 2014 13.58 13.86 13.63 13.80 14,229,163 +0.22(+1.62%)
Jan 14, 2014 13.56 13.71 13.46 13.58 15,053,742 -0.02(-0.15%)
Jan 13, 2014 13.75 13.84 13.45 13.60 17,336,781 -0.12(-0.87%)
Jan 10, 2014 13.79 13.90 13.61 13.72 19,769,472 +0.17(+1.25%)
Jan 09, 2014 13.79 13.84 13.41 13.55 25,157,130 -0.40(-2.87%)
Jan 08, 2014 14.09 14.13 13.87 13.95 13,667,855 -0.09(-0.64%)
Jan 07, 2014 14.42 14.44 13.96 14.04 18,389,003 -0.25(-1.75%)
Jan 06, 2014 14.20 14.37 14.05 14.29 14,929,967 -0.04(-0.28%)
Jan 03, 2014 14.60 14.64 14.22 14.33 23,443,131 -0.20(-1.38%)
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.