FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.84 USD  -0.46 (-3.46%)
Official Closing Price  /  Updated: 6:42 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.220 4.230 4.080 4.200 27,479,319 +0.17(+4.22%)
Sep 29, 2015 4.140 4.150 4.030 4.030 20,469,967 -0.04(-0.98%)
Sep 28, 2015 4.310 4.330 4.060 4.070 21,537,421 -0.45(-9.96%)
Sep 25, 2015 4.690 4.760 4.500 4.520 15,114,142 -0.16(-3.42%)
Sep 24, 2015 4.440 4.690 4.380 4.680 21,729,928 +0.09(+1.96%)
Sep 23, 2015 4.790 4.800 4.570 4.590 20,916,468 -0.18(-3.77%)
Sep 22, 2015 4.770 4.890 4.650 4.770 22,251,933 -0.29(-5.73%)
Sep 21, 2015 5.050 5.110 4.940 5.060 16,793,988 +0.08(+1.61%)
Sep 18, 2015 5.050 5.240 4.970 4.980 28,481,971 -0.17(-3.30%)
Sep 17, 2015 4.930 5.300 4.915 5.150 23,804,286 +0.12(+2.39%)
Sep 16, 2015 4.890 5.030 4.850 5.030 25,491,663 +0.19(+3.93%)
Sep 15, 2015 4.860 4.940 4.780 4.840 23,718,431 -0.19(-3.78%)
Sep 14, 2015 4.980 5.065 4.820 5.030 23,271,736 +0.05(+1.00%)
Sep 11, 2015 5.280 5.290 4.920 4.980 23,118,436 -0.21(-4.05%)
Sep 10, 2015 4.940 5.210 4.940 5.190 27,481,521 +0.20(+4.01%)
Sep 09, 2015 5.190 5.280 4.980 4.990 16,796,742 +0.00(+0.00%)
Sep 08, 2015 4.980 5.020 4.880 4.990 18,658,138 +0.26(+5.50%)
Sep 04, 2015 4.860 4.730 4.730 4.730 14,348,600 -0.25(-5.02%)
Sep 03, 2015 4.860 5.100 4.860 4.980 20,620,248 +0.15(+3.11%)
Sep 02, 2015 4.830 4.900 4.595 4.830 24,354,927 +0.12(+2.55%)
Sep 01, 2015 4.670 4.900 4.660 4.710 23,582,957 -0.24(-4.85%)
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%)
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.