FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.685 USD  +0.245 (+2.90%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.250 4.340 4.100 4.210 25,905,693 -0.03(-0.71%)
Mar 30, 2016 4.320 4.490 4.210 4.240 32,369,717 +0.12(+2.91%)
Mar 29, 2016 4.020 4.190 3.890 4.120 23,874,332 -0.01(-0.24%)
Mar 28, 2016 4.210 4.230 4.020 4.130 22,909,532 +0.09(+2.23%)
Mar 24, 2016 3.720 4.040 4.040 4.040 27,876,000 +0.20(+5.21%)
Mar 23, 2016 4.130 4.190 3.780 3.840 34,682,291 -0.39(-9.22%)
Mar 22, 2016 4.140 4.320 4.100 4.230 21,909,398 +0.00(+0.00%)
Mar 21, 2016 4.260 4.330 4.050 4.230 22,547,356 +0.06(+1.44%)
Mar 18, 2016 4.260 4.400 4.080 4.170 32,519,485 -0.05(-1.18%)
Mar 17, 2016 4.250 4.350 3.990 4.220 53,732,027 +0.24(+6.03%)
Mar 16, 2016 3.540 4.005 3.540 3.980 40,711,744 +0.44(+12.43%)
Mar 15, 2016 3.480 3.590 3.450 3.540 35,137,180 -0.18(-4.84%)
Mar 14, 2016 3.800 3.880 3.620 3.720 29,205,188 -0.11(-2.87%)
Mar 11, 2016 3.930 4.020 3.770 3.830 32,108,321 -0.05(-1.29%)
Mar 10, 2016 3.880 3.910 3.580 3.880 44,172,306 -0.05(-1.27%)
Mar 09, 2016 4.020 4.070 3.760 3.930 34,581,161 -0.07(-1.75%)
Mar 08, 2016 4.220 4.390 3.970 4.000 58,891,056 -0.65(-13.98%)
Mar 07, 2016 4.740 4.890 4.354 4.650 81,124,257 +0.27(+6.16%)
Mar 04, 2016 4.400 4.870 4.230 4.380 86,220,507 +0.27(+6.57%)
Mar 03, 2016 3.650 4.250 3.570 4.110 76,578,933 +0.48(+13.22%)
Mar 02, 2016 3.240 3.640 3.220 3.630 46,426,103 +0.43(+13.44%)
Mar 01, 2016 3.080 3.250 2.990 3.200 36,161,049 +0.26(+8.84%)
Feb 29, 2016 2.850 3.000 2.800 2.940 29,795,622 +0.23(+8.49%)
Feb 26, 2016 2.860 2.870 2.695 2.710 25,244,802 -0.09(-3.21%)
Feb 25, 2016 2.890 2.950 2.720 2.800 28,074,055 -0.13(-4.44%)
Feb 24, 2016 2.920 2.980 2.845 2.930 30,808,295 -0.18(-5.79%)
Feb 23, 2016 3.260 3.295 3.080 3.110 21,844,868 -0.23(-6.89%)
Feb 22, 2016 3.190 3.340 3.160 3.340 40,066,688 +0.40(+13.61%)
Feb 19, 2016 2.890 2.990 2.860 2.940 42,926,741 +0.06(+2.08%)
Feb 18, 2016 3.030 3.040 2.840 2.880 24,921,700 -0.18(-5.88%)
Feb 17, 2016 2.930 3.220 2.880 3.060 40,894,249 +0.29(+10.47%)
Feb 16, 2016 2.690 2.810 2.670 2.770 24,870,151 +0.14(+5.32%)
Feb 12, 2016 2.610 2.630 2.630 2.630 19,006,400 +0.25(+10.50%)
Feb 11, 2016 2.490 2.545 2.380 2.380 20,974,999 -0.22(-8.46%)
Feb 10, 2016 2.530 2.670 2.440 2.600 27,336,730 +0.13(+5.26%)
Feb 09, 2016 2.470 2.495 2.380 2.470 18,537,536 -0.05(-1.98%)
Feb 08, 2016 2.530 2.620 2.510 2.520 16,618,766 -0.09(-3.45%)
Feb 05, 2016 2.660 2.770 2.560 2.610 23,861,451 -0.08(-2.97%)
Feb 04, 2016 2.560 2.770 2.560 2.690 44,366,747 +0.37(+15.95%)
Feb 03, 2016 2.290 2.350 2.190 2.320 25,616,087 +0.16(+7.41%)
Feb 02, 2016 2.290 2.320 2.140 2.160 15,003,500 -0.21(-8.86%)
Feb 01, 2016 2.380 2.440 2.340 2.370 22,854,053 -0.08(-3.27%)
Jan 29, 2016 2.300 2.460 2.280 2.450 26,001,602 +0.18(+7.93%)
Jan 28, 2016 2.400 2.420 2.250 2.270 18,840,159 -0.04(-1.73%)
Jan 27, 2016 2.220 2.390 2.200 2.310 23,668,152 +0.09(+4.05%)
Jan 26, 2016 2.190 2.240 2.130 2.220 23,831,654 +0.07(+3.26%)
Jan 25, 2016 2.210 2.250 2.140 2.150 27,396,379 -0.12(-5.29%)
Jan 22, 2016 2.330 2.410 2.210 2.270 30,802,505 +0.07(+3.18%)
Jan 21, 2016 2.320 2.400 2.140 2.200 33,255,555 -0.13(-5.58%)
Jan 20, 2016 2.210 2.360 2.180 2.330 34,262,816 +0.00(+0.00%)
Jan 19, 2016 2.390 2.430 2.290 2.330 26,398,236 -0.04(-1.69%)
Jan 15, 2016 2.270 2.370 2.370 2.370 32,393,600 -0.07(-2.87%)
Jan 14, 2016 2.280 2.480 2.250 2.440 23,804,563 +0.21(+9.42%)
Jan 13, 2016 2.430 2.465 2.210 2.230 32,455,005 -0.14(-5.91%)
Jan 12, 2016 2.550 2.560 2.300 2.370 30,694,545 -0.17(-6.69%)
Jan 11, 2016 2.680 2.680 2.520 2.540 20,068,793 -0.06(-2.31%)
Jan 08, 2016 2.790 2.790 2.600 2.600 25,245,351 -0.11(-4.06%)
Jan 07, 2016 2.760 2.835 2.700 2.710 26,584,568 -0.20(-6.87%)
Jan 06, 2016 2.980 3.025 2.870 2.910 25,290,421 -0.24(-7.62%)
Jan 05, 2016 3.200 3.210 3.110 3.150 10,502,679 -0.01(-0.32%)
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.