FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
10.84 USD  +0.27 (+2.55%)
Official Closing Price  /  Updated: 7:51 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.78 11.82 11.59 11.73 23,213,702 -0.28(-2.33%)
Jan 30, 2020 11.80 12.04 11.67 12.01 26,128,311 +0.06(+0.50%)
Jan 29, 2020 12.10 12.15 11.91 11.95 21,947,606 -0.23(-1.89%)
Jan 28, 2020 12.25 12.30 12.08 12.18 25,003,806 +0.18(+1.50%)
Jan 27, 2020 12.09 12.15 11.94 12.00 40,349,984 -0.84(-6.54%)
Jan 24, 2020 13.19 13.20 12.76 12.84 30,560,800 -0.46(-3.46%)
Jan 23, 2020 13.14 13.32 13.06 13.30 26,282,206 -0.12(-0.89%)
Jan 22, 2020 13.37 13.48 13.35 13.42 14,244,378 +0.17(+1.28%)
Jan 21, 2020 13.53 13.53 13.19 13.25 23,668,300 -0.38(-2.79%)
Jan 17, 2020 13.47 13.67 13.39 13.63 22,030,300 +0.47(+3.57%)
Jan 16, 2020 13.28 13.28 13.11 13.16 13,701,684 -0.10(-0.75%)
Jan 15, 2020 13.44 13.44 13.16 13.26 15,928,314 -0.19(-1.41%)
Jan 14, 2020 13.47 13.55 13.36 13.45 17,567,166 +0.13(+0.98%)
Jan 13, 2020 12.96 13.40 12.95 13.32 26,080,366 +0.35(+2.70%)
Jan 10, 2020 13.07 13.13 12.93 12.97 14,055,000 -0.02(-0.15%)
Jan 09, 2020 13.12 13.13 12.96 12.99 17,937,002 -0.23(-1.74%)
Jan 08, 2020 13.18 13.37 13.12 13.22 24,916,389 -0.01(-0.08%)
Jan 07, 2020 13.05 13.31 13.04 13.23 18,859,633 +0.09(+0.68%)
Jan 06, 2020 13.08 13.20 13.05 13.14 19,213,289 -0.15(-1.13%)
Jan 03, 2020 13.23 13.45 13.23 13.29 17,770,000 -0.16(-1.19%)
Jan 02, 2020 13.31 13.47 13.29 13.45 19,410,397 +0.25(+1.89%)
Dec 31, 2019 13.19 13.26 13.11 13.20 8,207,600 +0.01(+0.08%)
Dec 30, 2019 13.26 13.34 13.19 13.19 11,795,650 -0.03(-0.23%)
Dec 27, 2019 13.16 13.30 13.16 13.22 18,324,200 -0.27(-2.00%)
Dec 26, 2019 13.41 13.53 13.40 13.49 14,680,312 +0.02(+0.15%)
Dec 24, 2019 13.33 13.57 13.31 13.47 5,251,300 +0.17(+1.28%)
Dec 23, 2019 13.39 13.42 13.28 13.30 23,768,845 +0.03(+0.23%)
Dec 20, 2019 13.35 13.41 13.24 13.27 27,190,300 +0.05(+0.38%)
Dec 19, 2019 13.13 13.35 13.10 13.22 13,284,134 +0.14(+1.07%)
Dec 18, 2019 13.07 13.14 12.91 13.08 17,987,192 -0.01(-0.08%)
Dec 17, 2019 13.11 13.18 13.04 13.09 17,965,511 -0.07(-0.53%)
Dec 16, 2019 13.33 13.33 13.16 13.16 20,446,081 +0.10(+0.77%)
Dec 13, 2019 12.94 13.21 12.88 13.06 32,018,200 +0.15(+1.16%)
Dec 12, 2019 12.56 12.94 12.55 12.91 21,931,839 +0.33(+2.62%)
Dec 11, 2019 12.44 12.61 12.41 12.58 13,591,595 +0.28(+2.28%)
Dec 10, 2019 12.34 12.39 12.25 12.30 11,777,983 -0.08(-0.65%)
Dec 09, 2019 12.49 12.61 12.35 12.38 42,420,244 -0.01(-0.08%)
Dec 06, 2019 12.28 12.43 12.23 12.39 22,335,000 +0.27(+2.23%)
Dec 05, 2019 12.04 12.18 11.98 12.12 13,333,300 +0.02(+0.17%)
Dec 04, 2019 12.06 12.14 12.01 12.10 10,666,523 +0.10(+0.83%)
Dec 03, 2019 12.02 12.05 11.91 12.00 20,264,966 -0.14(-1.15%)
Dec 02, 2019 11.98 12.21 11.91 12.14 17,935,047 +0.38(+3.23%)
Nov 29, 2019 11.78 11.86 11.74 11.76 7,450,500 -0.11(-0.93%)
Nov 27, 2019 11.92 11.93 11.72 11.87 15,572,500 -0.16(-1.33%)
Nov 26, 2019 11.97 12.08 11.83 12.03 26,175,845 +0.00(+0.00%)
Nov 25, 2019 12.02 12.14 11.98 12.03 18,666,930 +0.14(+1.18%)
Nov 22, 2019 11.80 11.93 11.74 11.89 30,538,400 +0.42(+3.66%)
Nov 21, 2019 11.36 11.51 11.27 11.47 15,263,664 +0.21(+1.87%)
Nov 20, 2019 11.31 11.46 11.13 11.26 12,417,401 -0.20(-1.75%)
Nov 19, 2019 11.44 11.48 11.31 11.46 15,658,258 +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 14,859,201 -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%)
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.