FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.630 USD  +0.190 (+2.25%)
Streaming Delayed Price  /  Updated: 10:15 AM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.93 19.32 18.86 18.99 21,506,078 +0.46(+2.48%)
Feb 27, 2013 18.30 18.77 18.17 18.53 22,131,423 +0.11(+0.60%)
Feb 26, 2013 17.98 18.48 17.78 18.42 20,189,966 +0.33(+1.82%)
Feb 22, 2013 18.55 18.57 18.05 18.09 17,095,433 -0.32(-1.74%)
Feb 21, 2013 18.30 18.49 18.12 18.41 20,080,037 -0.18(-0.97%)
Feb 20, 2013 19.18 19.28 18.55 18.59 20,042,681 -0.74(-3.83%)
Feb 19, 2013 19.67 19.69 19.25 19.33 15,283,080 -0.18(-0.92%)
Feb 15, 2013 19.65 19.73 19.38 19.51 11,211,943 -0.28(-1.41%)
Feb 14, 2013 19.61 19.82 19.58 19.79 11,693,485 -0.16(-0.80%)
Feb 13, 2013 19.94 20.09 19.80 19.95 10,807,229 +0.14(+0.71%)
Feb 12, 2013 19.76 19.89 19.66 19.81 7,478,349 -0.01(-0.05%)
Feb 11, 2013 19.82 19.89 19.60 19.82 9,796,362 -0.03(-0.15%)
Feb 08, 2013 19.88 19.99 19.68 19.85 15,072,896 -0.03(-0.15%)
Feb 07, 2013 20.35 20.35 19.75 19.88 15,490,957 -0.31(-1.54%)
Feb 06, 2013 20.12 20.28 20.00 20.19 18,357,664 -0.03(-0.15%)
Feb 04, 2013 20.21 20.35 20.05 20.22 14,594,422 -0.30(-1.46%)
Feb 01, 2013 20.69 20.70 20.32 20.52 18,658,350 +0.35(+1.74%)
Jan 31, 2013 19.73 20.26 19.62 20.17 22,328,208 +0.70(+3.60%)
Jan 30, 2013 19.62 19.66 19.40 19.47 13,184,096 -0.18(-0.92%)
Jan 29, 2013 19.41 19.78 19.32 19.65 13,227,738 +0.30(+1.55%)
Jan 28, 2013 19.58 19.61 19.32 19.35 9,884,977 -0.20(-1.02%)
Jan 25, 2013 19.72 19.81 19.47 19.55 8,818,547 -0.20(-1.01%)
Jan 24, 2013 20.09 20.17 19.56 19.75 14,880,854 -0.19(-0.95%)
Jan 23, 2013 20.17 20.27 19.88 19.94 10,377,947 -0.18(-0.89%)
Jan 22, 2013 19.89 20.23 19.80 20.12 13,129,647 +0.10(+0.50%)
Jan 18, 2013 20.04 20.04 19.82 20.02 10,947,433 +0.02(+0.10%)
Jan 17, 2013 20.15 20.17 19.93 20.00 9,563,461 +0.05(+0.25%)
Jan 16, 2013 19.83 20.02 19.73 19.95 14,282,381 -0.30(-1.48%)
Jan 15, 2013 20.01 20.25 20.01 20.25 8,473,817 -0.02(-0.10%)
Jan 14, 2013 20.40 20.49 20.16 20.27 11,343,121 -0.05(-0.25%)
Jan 11, 2013 20.38 20.43 20.11 20.32 16,170,345 -0.39(-1.88%)
Jan 10, 2013 20.62 20.78 20.49 20.71 15,698,612 +0.30(+1.47%)
Jan 09, 2013 20.53 20.59 20.27 20.41 16,613,136 +0.04(+0.20%)
Jan 08, 2013 20.51 20.58 20.31 20.37 12,462,812 -0.31(-1.50%)
Jan 07, 2013 20.93 20.97 20.49 20.68 15,004,908 -0.39(-1.85%)
Jan 04, 2013 20.91 21.11 20.65 21.07 18,256,850 -0.18(-0.85%)
Jan 03, 2013 21.25 21.51 21.08 21.25 18,286,184 -0.24(-1.12%)
Jan 02, 2013 21.52 21.66 21.38 21.49 23,913,692 +0.53(+2.53%)
Dec 31, 2012 20.43 21.09 20.43 20.96 11,444,406 +0.44(+2.14%)
Dec 28, 2012 20.53 20.71 20.46 20.52 10,447,071 -0.10(-0.48%)
Dec 27, 2012 20.68 20.73 20.31 20.62 15,011,480 +0.20(+1.00%)
Dec 26, 2012 20.48 20.74 20.41 20.42 13,442,661 +0.30(+1.47%)
Dec 24, 2012 20.00 20.30 20.00 20.12 4,499,971 +0.02(+0.10%)
Dec 21, 2012 19.92 20.16 19.80 20.10 16,861,091 -0.36(-1.76%)
Dec 20, 2012 20.27 20.48 20.05 20.46 15,270,758 +0.19(+0.94%)
Dec 19, 2012 20.48 20.54 20.02 20.27 19,715,420 -0.21(-1.03%)
Dec 18, 2012 20.10 20.69 20.06 20.48 24,334,896 +0.48(+2.40%)
Dec 17, 2012 19.81 20.13 19.75 20.00 29,373,767 +0.30(+1.52%)
Dec 14, 2012 19.35 19.74 19.29 19.70 23,144,368 +0.64(+3.36%)
Dec 13, 2012 18.88 19.10 18.83 19.06 20,167,101 +0.18(+0.95%)
Dec 12, 2012 18.96 19.12 18.79 18.88 17,415,002 +0.11(+0.59%)
Dec 11, 2012 18.44 18.78 18.37 18.77 15,017,984 +0.39(+2.12%)
Dec 10, 2012 18.04 18.41 17.95 18.38 16,285,933 +0.40(+2.22%)
Dec 07, 2012 18.06 18.13 17.93 17.98 13,917,445 +0.10(+0.56%)
Dec 06, 2012 17.74 17.90 17.69 17.88 9,079,310 +0.11(+0.62%)
Dec 05, 2012 17.54 17.87 17.47 17.77 17,425,540 +0.60(+3.46%)
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.