FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.380 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:54 AM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.720 7.060 6.690 7.030 38,977,932 +0.12(+1.74%)
Jan 29, 2015 7.340 7.350 6.860 6.910 44,820,960 -0.29(-4.03%)
Jan 28, 2015 7.350 7.505 7.150 7.200 48,403,709 -0.22(-2.96%)
Jan 27, 2015 7.320 7.495 7.230 7.420 27,264,826 -0.05(-0.67%)
Jan 26, 2015 7.740 7.740 7.460 7.470 32,400,187 -0.38(-4.84%)
Jan 23, 2015 8.280 8.310 7.820 7.850 40,652,502 -0.84(-9.67%)
Jan 22, 2015 8.780 8.830 8.515 8.690 18,603,290 +0.09(+1.05%)
Jan 21, 2015 8.340 8.630 8.310 8.600 18,082,274 +0.23(+2.75%)
Jan 20, 2015 8.350 8.380 8.240 8.370 14,920,059 -0.04(-0.48%)
Jan 16, 2015 8.090 8.480 8.085 8.410 21,047,272 +0.42(+5.26%)
Jan 15, 2015 8.040 8.150 7.900 7.990 23,951,058 -0.04(-0.50%)
Jan 14, 2015 8.210 8.230 7.870 8.030 43,296,881 -0.47(-5.53%)
Jan 13, 2015 8.630 8.780 8.480 8.500 38,245,890 -0.05(-0.58%)
Jan 12, 2015 8.350 8.610 8.230 8.550 25,000,460 +0.00(+0.00%)
Jan 09, 2015 8.560 8.610 8.460 8.550 25,103,934 -0.02(-0.23%)
Jan 08, 2015 8.350 8.590 8.290 8.570 19,287,195 +0.23(+2.76%)
Jan 07, 2015 8.390 8.470 8.200 8.340 19,691,900 +0.20(+2.46%)
Jan 06, 2015 7.975 8.217 7.955 8.140 31,163,016 +0.41(+5.30%)
Jan 05, 2015 7.630 7.790 7.560 7.730 23,199,784 -0.21(-2.64%)
Jan 02, 2015 8.020 8.035 7.825 7.940 26,752,549 -0.24(-2.93%)
Dec 31, 2014 8.240 8.180 8.180 8.180 14,787,900 -0.10(-1.21%)
Dec 30, 2014 8.350 8.450 8.200 8.280 22,328,073 +0.08(+0.98%)
Dec 29, 2014 8.180 8.280 8.110 8.200 15,162,885 +0.04(+0.49%)
Dec 26, 2014 8.200 8.360 8.110 8.160 13,106,868 +0.07(+0.87%)
Dec 24, 2014 8.070 8.090 8.090 8.090 9,495,600 -0.05(-0.61%)
Dec 23, 2014 8.000 8.250 7.970 8.140 19,983,338 +0.05(+0.62%)
Dec 22, 2014 8.140 8.180 7.970 8.090 27,191,916 -0.05(-0.61%)
Dec 19, 2014 7.580 8.220 7.580 8.140 51,737,696 +0.53(+6.96%)
Dec 18, 2014 7.380 7.620 7.310 7.610 37,207,720 +0.36(+4.97%)
Dec 17, 2014 7.220 7.400 7.130 7.250 51,726,577 +0.21(+2.98%)
Dec 16, 2014 6.990 7.180 6.820 7.040 45,550,223 +0.18(+2.62%)
Dec 15, 2014 7.090 7.130 6.860 6.860 34,632,543 -0.33(-4.59%)
Dec 12, 2014 7.320 7.340 7.120 7.190 37,635,480 -0.07(-0.96%)
Dec 11, 2014 7.360 7.480 7.240 7.260 39,370,300 -0.28(-3.71%)
Dec 10, 2014 7.900 7.900 7.520 7.540 37,972,170 -0.40(-5.04%)
Dec 09, 2014 7.910 8.140 7.790 7.940 35,371,173 -0.08(-1.00%)
Dec 08, 2014 8.340 8.350 8.000 8.020 32,956,122 -0.36(-4.30%)
Dec 05, 2014 8.340 8.530 8.220 8.380 21,458,424 +0.03(+0.36%)
Dec 04, 2014 8.370 8.500 8.290 8.350 28,444,003 -0.18(-2.11%)
Dec 03, 2014 8.520 8.710 8.480 8.530 32,976,972 +0.20(+2.40%)
Dec 02, 2014 8.910 8.940 8.320 8.330 37,803,120 -0.40(-4.58%)
Dec 01, 2014 8.960 8.980 8.620 8.730 29,003,374 -0.28(-3.11%)
Nov 28, 2014 9.210 9.210 8.960 9.010 16,708,979 -0.26(-2.80%)
Nov 26, 2014 9.490 9.270 9.270 9.270 24,369,800 -0.13(-1.38%)
Nov 25, 2014 9.410 9.470 9.330 9.400 24,343,616 +0.04(+0.43%)
Nov 24, 2014 9.400 9.550 9.260 9.360 27,567,662 -0.05(-0.53%)
Nov 21, 2014 9.320 9.550 9.190 9.410 56,397,247 +0.72(+8.29%)
Nov 20, 2014 8.420 8.750 8.400 8.690 28,930,613 +0.12(+1.40%)
Nov 19, 2014 8.570 8.720 8.410 8.570 44,613,969 +0.04(+0.47%)
Nov 18, 2014 8.690 8.690 8.500 8.530 35,875,898 -0.32(-3.62%)
Nov 17, 2014 8.900 8.930 8.770 8.850 16,338,182 -0.02(-0.23%)
Nov 14, 2014 8.600 8.940 8.600 8.870 23,977,226 +0.15(+1.72%)
Nov 13, 2014 8.840 8.880 8.670 8.720 23,128,835 -0.10(-1.13%)
Nov 12, 2014 9.000 9.090 8.749 8.820 20,927,445 -0.10(-1.12%)
Nov 11, 2014 8.780 9.000 8.760 8.920 36,145,187 -0.12(-1.33%)
Nov 10, 2014 9.520 9.520 9.010 9.040 27,333,471 -0.39(-4.14%)
Nov 07, 2014 9.350 9.505 9.320 9.430 20,065,663 +0.29(+3.17%)
Nov 06, 2014 9.420 9.420 9.130 9.140 26,310,152 -0.42(-4.39%)
Nov 05, 2014 9.500 9.670 9.330 9.560 29,629,874 +0.02(+0.21%)
Nov 04, 2014 9.700 9.710 9.460 9.540 23,799,088 -0.28(-2.85%)
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.