FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.46 USD  +0.16 (+1.42%)
Official Closing Price  /  Updated: 4:54 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 19, 2019 11.44 11.48 11.30 11.46 14,764,823 +0.16(+1.42%)
Nov 18, 2019 11.38 11.44 11.28 11.30 13,348,145 -0.16(-1.40%)
Nov 15, 2019 11.35 11.51 11.30 11.46 12,458,500 +0.26(+2.32%)
Nov 14, 2019 11.25 11.35 11.18 11.20 12,915,227 -0.02(-0.18%)
Nov 13, 2019 11.35 11.39 11.18 11.22 14,859,202 -0.21(-1.84%)
Nov 12, 2019 11.52 11.58 11.40 11.43 20,016,789 -0.18(-1.55%)
Nov 11, 2019 11.54 11.62 11.50 11.61 60,845,458 -0.16(-1.36%)
Nov 08, 2019 11.76 11.91 11.71 11.77 18,264,000 -0.44(-3.60%)
Nov 07, 2019 12.20 12.32 12.06 12.21 22,387,256 +0.04(+0.33%)
Nov 06, 2019 12.01 12.28 12.01 12.17 18,869,803 -0.21(-1.70%)
Nov 05, 2019 12.48 12.48 12.32 12.38 17,270,436 +0.05(+0.41%)
Nov 04, 2019 12.40 12.42 12.29 12.33 14,029,128 +0.19(+1.57%)
Nov 01, 2019 12.00 12.21 11.99 12.14 24,896,002 +0.40(+3.41%)
Oct 31, 2019 11.94 11.95 11.60 11.74 16,008,291 -0.39(-3.22%)
Oct 30, 2019 11.96 12.13 11.80 12.13 16,135,911 -0.01(-0.08%)
Oct 29, 2019 12.02 12.20 12.02 12.14 16,324,572 -0.09(-0.74%)
Oct 28, 2019 12.19 12.23 12.08 12.23 21,694,597 +0.19(+1.58%)
Oct 25, 2019 11.85 12.07 11.84 12.04 28,137,900 +0.53(+4.60%)
Oct 24, 2019 11.77 11.78 11.49 11.51 19,613,648 -0.14(-1.20%)
Oct 23, 2019 11.60 11.69 11.53 11.65 13,358,742 +0.08(+0.69%)
Oct 22, 2019 11.47 11.63 11.46 11.57 17,357,769 +0.19(+1.67%)
Oct 21, 2019 11.25 11.38 11.22 11.38 10,122,161 +0.23(+2.06%)
Oct 18, 2019 11.24 11.35 11.14 11.15 13,181,400 -0.02(-0.18%)
Oct 17, 2019 11.30 11.34 11.15 11.17 14,852,584 -0.04(-0.36%)
Oct 16, 2019 11.20 11.28 11.14 11.21 23,007,737 -0.23(-2.01%)
Oct 15, 2019 11.53 11.59 11.40 11.44 18,831,794 -0.14(-1.21%)
Oct 14, 2019 11.59 11.62 11.48 11.58 12,985,936 -0.23(-1.95%)
Oct 11, 2019 11.69 11.90 11.67 11.81 23,541,100 +0.39(+3.42%)
Oct 10, 2019 11.18 11.52 11.18 11.42 22,735,330 +0.31(+2.79%)
Oct 09, 2019 11.19 11.20 10.99 11.11 12,161,977 +0.06(+0.54%)
Oct 08, 2019 11.18 11.22 11.04 11.05 19,992,614 -0.19(-1.69%)
Oct 07, 2019 11.44 11.52 11.21 11.24 12,507,112 -0.21(-1.83%)
Oct 04, 2019 11.25 11.47 11.23 11.45 21,852,300 +0.39(+3.53%)
Oct 03, 2019 10.90 11.16 10.73 11.06 26,543,153 +0.19(+1.75%)
Oct 02, 2019 11.16 11.22 10.85 10.87 35,680,347 -0.58(-5.07%)
Oct 01, 2019 11.43 11.66 11.40 11.45 19,415,341 -0.05(-0.43%)
Sep 30, 2019 11.32 11.53 11.29 11.50 12,848,078 +0.07(+0.61%)
Sep 27, 2019 11.54 11.59 11.34 11.43 13,501,100 -0.01(-0.09%)
Sep 26, 2019 11.57 11.57 11.38 11.44 14,666,359 -0.03(-0.26%)
Sep 25, 2019 11.19 11.49 11.13 11.47 16,438,434 +0.26(+2.32%)
Sep 24, 2019 11.39 11.40 11.16 11.21 15,961,473 -0.26(-2.27%)
Sep 23, 2019 11.51 11.62 11.45 11.47 16,590,327 -0.11(-0.95%)
Sep 20, 2019 11.60 11.69 11.47 11.58 14,517,300 +0.00(+0.00%)
Sep 19, 2019 11.61 11.71 11.55 11.58 13,767,041 -0.19(-1.61%)
Sep 18, 2019 11.86 11.94 11.63 11.77 15,363,328 -0.16(-1.34%)
Sep 17, 2019 11.71 11.96 11.68 11.93 13,846,544 +0.06(+0.51%)
Sep 16, 2019 11.90 11.97 11.79 11.87 18,225,794 -0.28(-2.30%)
Sep 13, 2019 12.36 12.38 12.12 12.15 24,857,400 -0.02(-0.16%)
Sep 12, 2019 12.06 12.21 11.95 12.17 30,553,900 +0.36(+3.05%)
Sep 11, 2019 11.78 11.94 11.64 11.81 20,107,497 +0.08(+0.68%)
Sep 10, 2019 11.51 11.80 11.44 11.73 20,728,720 +0.12(+1.03%)
Sep 09, 2019 11.34 11.61 11.33 11.61 18,956,822 +0.27(+2.38%)
Sep 06, 2019 11.30 11.44 11.30 11.34 16,838,200 +0.01(+0.09%)
Sep 05, 2019 11.46 11.52 11.30 11.33 16,574,627 +0.09(+0.80%)
Sep 04, 2019 11.17 11.26 11.12 11.24 17,011,480 +0.33(+3.02%)
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.