FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.00 USD  -0.84 (-6.54%)
Official Closing Price  /  Updated: 7:07 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.68 32.25 31.45 31.70 23,606,563 -0.56(-1.73%)
Nov 29, 2010 31.69 32.30 31.23 32.26 17,876,101 +0.46(+1.45%)
Nov 26, 2010 32.00 32.17 31.78 31.80 7,613,571 -0.77(-2.36%)
Nov 24, 2010 32.09 32.57 32.57 32.57 14,879,036 +0.77(+2.42%)
Nov 23, 2010 31.93 32.00 31.36 31.80 21,917,059 -0.88(-2.69%)
Nov 22, 2010 32.56 32.86 32.17 32.68 19,372,429 +0.09(+0.28%)
Nov 19, 2010 32.28 32.89 32.17 32.59 16,161,123 +0.01(+0.03%)
Nov 18, 2010 32.23 32.78 32.04 32.58 20,024,470 +1.11(+3.53%)
Nov 17, 2010 31.62 31.95 31.32 31.47 18,521,178 -0.04(-0.13%)
Nov 16, 2010 31.96 32.02 31.09 31.51 28,175,576 -1.30(-3.96%)
Nov 15, 2010 32.37 32.97 32.33 32.81 12,760,155 +0.44(+1.36%)
Nov 12, 2010 32.83 33.22 32.14 32.37 21,750,375 -1.01(-3.03%)
Nov 11, 2010 32.96 33.46 32.91 33.38 19,574,676 +0.11(+0.33%)
Nov 10, 2010 33.34 33.57 32.49 33.27 24,660,735 -0.04(-0.12%)
Nov 09, 2010 34.07 34.37 33.05 33.31 24,064,446 -0.21(-0.63%)
Nov 08, 2010 33.57 33.91 33.41 33.52 13,863,553 -0.30(-0.89%)
Nov 05, 2010 33.59 34.05 33.46 33.82 19,489,235 +0.02(+0.06%)
Nov 04, 2010 33.00 33.90 32.99 33.80 28,520,671 +1.34(+4.13%)
Nov 03, 2010 32.86 32.92 31.99 32.46 23,445,680 -0.56(-1.70%)
Nov 02, 2010 32.86 33.35 32.63 33.02 16,527,606 +0.60(+1.85%)
Nov 01, 2010 32.06 32.68 32.05 32.42 18,075,997 +0.28(+0.87%)
Oct 29, 2010 31.84 32.26 31.72 32.14 20,340,333 +0.34(+1.07%)
Oct 28, 2010 32.43 32.67 31.80 31.80 26,762,970 -0.07(-0.22%)
Oct 27, 2010 32.58 32.58 31.68 31.87 21,381,090 -0.57(-1.76%)
Oct 25, 2010 32.44 32.79 32.35 32.44 16,457,731 +0.37(+1.15%)
Oct 22, 2010 32.28 32.42 31.61 32.07 14,620,053 +0.03(+0.09%)
Oct 21, 2010 32.93 33.10 31.69 32.04 24,779,389 -0.85(-2.58%)
Oct 20, 2010 32.03 33.14 32.01 32.89 26,412,376 +1.15(+3.62%)
Oct 19, 2010 32.27 32.27 31.53 31.74 25,405,547 -1.16(-3.53%)
Oct 18, 2010 32.23 33.06 32.05 32.90 15,567,342 +0.56(+1.73%)
Oct 15, 2010 32.51 32.68 31.93 32.34 24,667,744 -0.42(-1.28%)
Oct 14, 2010 32.80 33.25 32.59 32.76 24,724,450 -0.04(-0.12%)
Oct 13, 2010 32.71 32.90 32.59 32.80 21,034,587 +0.76(+2.37%)
Oct 12, 2010 32.31 32.31 31.62 32.04 17,794,799 -0.45(-1.39%)
Oct 11, 2010 32.40 32.74 32.30 32.49 11,216,377 +0.31(+0.96%)
Oct 08, 2010 32.18 32.60 31.97 32.18 20,068,222 -0.01(-0.03%)
Oct 07, 2010 32.66 32.73 31.89 32.19 21,660,116 -0.37(-1.14%)
Oct 06, 2010 32.36 32.84 32.33 32.56 21,454,289 +0.23(+0.71%)
Oct 05, 2010 31.77 32.50 31.65 32.33 7,186 +0.65(+2.05%)
Oct 04, 2010 31.47 31.70 31.31 31.68 21,492,149 -0.02(-0.06%)
Oct 01, 2010 31.70 31.94 31.35 31.70 23,829,228 +0.43(+1.38%)
Sep 30, 2010 31.23 31.31 30.80 31.27 21,772,629 +0.49(+1.59%)
Sep 29, 2010 30.77 31.10 30.68 30.78 3,524 -0.08(-0.26%)
Sep 28, 2010 30.61 31.03 30.22 30.86 3,659 +0.39(+1.28%)
Sep 27, 2010 30.14 30.86 29.97 30.47 26,195,279 +0.43(+1.43%)
Sep 24, 2010 29.77 30.10 29.65 30.04 33,684,973 +1.05(+3.62%)
Sep 23, 2010 28.84 29.49 28.68 28.99 166,177 +0.09(+0.31%)
Sep 22, 2010 28.80 29.46 28.73 28.90 32,265,094 +0.39(+1.37%)
Sep 21, 2010 27.96 28.65 27.82 28.51 22,248,763 +0.44(+1.57%)
Sep 20, 2010 27.91 28.11 27.63 28.07 17,796,729 +0.22(+0.79%)
Sep 17, 2010 27.85 28.13 27.75 27.85 19,400,704 -0.23(-0.82%)
Sep 15, 2010 28.01 28.08 27.72 28.08 16,199,229 -0.09(-0.32%)
Sep 14, 2010 28.18 28.71 28.03 28.17 1,100 -0.19(-0.67%)
Sep 13, 2010 27.94 28.42 27.78 28.36 21,000,004 +0.93(+3.39%)
Sep 10, 2010 27.68 27.72 27.23 27.43 10,529,424 -0.18(-0.65%)
Sep 09, 2010 27.96 27.97 27.53 27.61 100 +0.18(+0.66%)
Sep 08, 2010 27.67 27.88 27.37 27.43 8,323 -0.13(-0.47%)
Sep 07, 2010 27.91 28.15 27.06 27.56 1,793 -1.24(-4.31%)
Sep 06, 2010 28.80 28.80 28.00 28.80 1,200 +0.64(+2.27%)
Sep 03, 2010 28.85 28.91 28.08 28.16 17,232,965 -0.25(-0.88%)
Sep 02, 2010 28.20 28.43 27.97 28.41 3,191 +0.04(+0.14%)
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.