FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.110 USD  +0.530 (+6.99%)
Official Closing Price  /  Updated: 4:30 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.670 5.000 4.640 4.950 16,617,427 +0.12(+2.48%)
Aug 28, 2015 4.920 5.180 4.800 4.830 29,223,062 -0.17(-3.40%)
Aug 27, 2015 4.560 5.000 4.560 5.000 41,337,339 +0.56(+12.61%)
Aug 26, 2015 4.300 4.440 4.200 4.440 21,243,164 +0.15(+3.50%)
Aug 25, 2015 4.610 4.640 4.280 4.290 27,214,858 -0.04(-0.92%)
Aug 24, 2015 4.290 4.640 4.130 4.330 32,345,347 -0.42(-8.84%)
Aug 21, 2015 4.860 4.930 4.750 4.750 24,142,447 -0.24(-4.81%)
Aug 20, 2015 4.910 5.030 4.820 4.990 27,715,414 +0.14(+2.89%)
Aug 19, 2015 4.970 5.030 4.770 4.850 29,744,872 -0.23(-4.53%)
Aug 18, 2015 5.120 5.130 5.020 5.080 19,479,747 -0.11(-2.12%)
Aug 17, 2015 5.180 5.280 5.150 5.190 18,851,043 -0.04(-0.76%)
Aug 14, 2015 5.250 5.380 5.220 5.230 16,086,787 -0.04(-0.76%)
Aug 13, 2015 5.470 5.500 5.240 5.270 19,986,734 -0.19(-3.48%)
Aug 12, 2015 5.230 5.490 5.220 5.460 39,463,667 +0.14(+2.63%)
Aug 11, 2015 5.420 5.465 5.170 5.320 38,553,636 -0.32(-5.67%)
Aug 10, 2015 5.270 5.690 5.230 5.640 33,728,372 +0.36(+6.82%)
Aug 07, 2015 5.470 5.520 5.270 5.280 23,917,609 -0.30(-5.38%)
Aug 06, 2015 5.360 5.610 5.320 5.580 30,395,000 +0.15(+2.76%)
Aug 05, 2015 5.430 5.540 5.340 5.430 30,204,563 +0.20(+3.82%)
Aug 04, 2015 5.190 5.285 5.150 5.230 15,684,455 +0.13(+2.55%)
Aug 03, 2015 5.160 5.210 5.035 5.100 21,766,671 -0.16(-3.04%)
Jul 31, 2015 5.250 5.320 5.040 5.260 28,893,003 +0.07(+1.35%)
Jul 30, 2015 5.770 5.920 5.140 5.190 42,921,734 -0.36(-6.49%)
Jul 29, 2015 5.550 5.610 5.440 5.550 28,164,257 +0.15(+2.78%)
Jul 28, 2015 5.110 5.420 5.065 5.400 40,946,758 +0.41(+8.22%)
Jul 27, 2015 4.990 5.240 4.910 4.990 29,217,415 -0.06(-1.19%)
Jul 24, 2015 5.230 5.240 4.960 5.050 36,492,225 -0.23(-4.36%)
Jul 23, 2015 5.330 5.459 5.255 5.280 26,963,849 -0.11(-2.04%)
Jul 22, 2015 5.340 5.450 5.270 5.390 36,931,815 -0.16(-2.88%)
Jul 21, 2015 5.410 5.670 5.400 5.550 23,637,374 +0.14(+2.59%)
Jul 20, 2015 5.480 5.590 5.410 5.410 23,290,157 -0.05(-0.92%)
Jul 17, 2015 5.560 5.560 5.400 5.460 18,915,923 -0.12(-2.15%)
Jul 16, 2015 5.570 5.605 5.480 5.580 23,157,243 +0.10(+1.82%)
Jul 15, 2015 5.700 5.710 5.450 5.480 30,075,979 -0.22(-3.86%)
Jul 14, 2015 5.780 5.800 5.645 5.700 25,705,971 -0.20(-3.39%)
Jul 13, 2015 5.480 5.930 5.340 5.900 66,531,032 +0.47(+8.66%)
Jul 10, 2015 5.630 5.670 5.410 5.430 19,275,226 +0.01(+0.18%)
Jul 09, 2015 5.570 5.800 5.330 5.420 33,090,702 +0.10(+1.88%)
Jul 08, 2015 5.410 5.510 5.290 5.320 47,687,366 -0.30(-5.34%)
Jul 07, 2015 5.480 5.680 5.200 5.620 51,111,938 +0.01(+0.18%)
Jul 06, 2015 5.570 5.620 5.480 5.610 28,936,627 -0.24(-4.10%)
Jul 02, 2015 5.740 5.850 5.850 5.850 25,475,100 +0.09(+1.56%)
Jul 01, 2015 5.910 5.957 5.720 5.760 20,120,207 -0.13(-2.21%)
Jun 30, 2015 6.050 6.100 5.830 5.890 36,936,402 -0.23(-3.76%)
Jun 29, 2015 6.060 6.200 6.050 6.120 17,049,873 -0.11(-1.77%)
Jun 26, 2015 6.110 6.260 6.060 6.230 14,747,603 +0.07(+1.14%)
Jun 25, 2015 6.330 6.340 6.110 6.160 30,689,983 -0.24(-3.75%)
Jun 24, 2015 6.470 6.520 6.340 6.400 22,875,325 -0.04(-0.62%)
Jun 23, 2015 6.390 6.485 6.370 6.440 20,307,732 +0.05(+0.78%)
Jun 22, 2015 6.590 6.610 6.390 6.390 14,984,414 -0.12(-1.84%)
Jun 19, 2015 6.550 6.550 6.420 6.510 23,710,997 -0.17(-2.54%)
Jun 18, 2015 6.480 6.680 6.350 6.680 29,258,117 +0.30(+4.70%)
Jun 17, 2015 6.345 6.410 6.220 6.380 29,556,211 +0.01(+0.16%)
Jun 16, 2015 6.420 6.450 6.310 6.370 29,704,916 -0.10(-1.55%)
Jun 15, 2015 6.640 6.690 6.460 6.470 27,510,163 -0.34(-4.99%)
Jun 12, 2015 6.810 6.840 6.700 6.810 15,201,567 -0.05(-0.73%)
Jun 11, 2015 6.780 6.910 6.700 6.860 32,736,574 +0.09(+1.33%)
Jun 10, 2015 6.720 6.920 6.690 6.770 33,144,150 +0.34(+5.29%)
Jun 09, 2015 6.480 6.670 6.410 6.430 24,255,056 -0.04(-0.62%)
Jun 08, 2015 6.560 6.580 6.450 6.470 29,117,653 -0.04(-0.61%)
Jun 05, 2015 6.440 6.620 6.380 6.510 30,784,354 +0.03(+0.46%)
Jun 04, 2015 6.690 6.710 6.380 6.480 24,585,288 -0.18(-2.70%)
Jun 03, 2015 6.830 6.930 6.610 6.660 26,242,189 -0.15(-2.20%)
Jun 02, 2015 6.455 6.840 6.440 6.810 46,599,508 +0.52(+8.27%)
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.