FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.570 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:14 PM EDT, May 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.10 28.32 27.59 27.86 20,848,801 -0.06(-0.21%)
Feb 25, 2010 27.05 27.99 26.81 27.92 25,148,090 +0.28(+1.01%)
Feb 24, 2010 27.75 28.05 27.46 27.64 19,156,433 +0.12(+0.44%)
Feb 23, 2010 27.94 28.17 27.21 27.52 23,592,337 -0.61(-2.17%)
Feb 22, 2010 29.02 29.13 28.13 28.13 18,176,856 -0.69(-2.39%)
Feb 19, 2010 28.49 29.28 28.43 28.82 24,685,945 +0.14(+0.49%)
Feb 18, 2010 28.00 28.82 27.95 28.68 25,588,955 +0.45(+1.59%)
Feb 17, 2010 28.40 28.49 27.76 28.23 24,890,051 +0.06(+0.21%)
Feb 16, 2010 27.64 28.38 27.54 28.17 26,887,032 +1.24(+4.60%)
Feb 12, 2010 26.43 26.93 26.93 26.93 27,703,900 -0.17(-0.63%)
Feb 11, 2010 25.21 27.15 25.13 27.10 51,087,137 +0.90(+3.44%)
Feb 10, 2010 26.29 26.50 25.70 26.20 27,693,392 -0.13(-0.49%)
Feb 09, 2010 26.28 26.76 25.94 26.33 29,379,188 +0.85(+3.34%)
Feb 08, 2010 25.75 26.27 25.16 25.48 28,774,068 -0.26(-1.01%)
Feb 05, 2010 25.09 25.77 24.21 25.74 47,144,678 +0.54(+2.14%)
Feb 04, 2010 26.49 26.50 25.18 25.20 36,684,477 -1.80(-6.67%)
Feb 03, 2010 27.31 27.62 26.90 27.00 19,602,297 -0.56(-2.03%)
Feb 02, 2010 27.63 27.77 27.15 27.56 23,324,231 +0.74(+2.76%)
Feb 01, 2010 26.12 27.39 26.12 26.82 22,613,252 +1.03(+3.99%)
Jan 29, 2010 26.74 26.94 25.56 25.79 28,253,440 -0.39(-1.49%)
Jan 28, 2010 26.85 26.92 25.71 26.18 27,665,016 -0.34(-1.28%)
Jan 27, 2010 26.32 26.66 25.93 26.52 35,019,889 -0.22(-0.82%)
Jan 26, 2010 27.21 27.35 26.60 26.74 37,365,774 -0.80(-2.90%)
Jan 25, 2010 28.05 28.52 27.52 27.54 18,853,905 -0.10(-0.36%)
Jan 22, 2010 28.20 28.38 27.48 27.64 37,258,274 -1.05(-3.66%)
Jan 21, 2010 30.05 30.08 28.54 28.69 30,626,922 -1.36(-4.53%)
Jan 20, 2010 30.57 30.58 29.00 30.05 28,516,648 -1.15(-3.69%)
Jan 19, 2010 30.76 31.31 30.75 31.20 15,052,669 +0.87(+2.87%)
Jan 15, 2010 30.87 30.33 30.33 30.33 22,851,800 -0.52(-1.69%)
Jan 14, 2010 31.23 31.47 30.75 30.85 19,893,536 -0.38(-1.22%)
Jan 13, 2010 31.44 31.56 30.83 31.23 21,610,087 +0.09(+0.29%)
Jan 12, 2010 30.63 31.18 30.50 31.14 22,897,564 -0.19(-0.61%)
Jan 11, 2010 31.80 31.96 31.03 31.33 16,855,210 -0.15(-0.48%)
Jan 08, 2010 31.38 31.88 31.27 31.48 14,727,124 +0.33(+1.06%)
Jan 07, 2010 31.02 31.17 30.57 31.15 16,064,827 +0.09(+0.29%)
Jan 06, 2010 30.57 31.43 30.46 31.06 24,177,055 +0.49(+1.60%)
Jan 05, 2010 30.14 31.02 30.09 30.57 24,200,174 +0.32(+1.06%)
Jan 04, 2010 29.59 30.28 29.53 30.25 19,383,914 +1.22(+4.20%)
Dec 31, 2009 28.85 29.03 29.03 29.03 9,848,200 +0.29(+1.01%)
Dec 30, 2009 28.63 29.15 28.58 28.74 12,854,899 -0.01(-0.03%)
Dec 29, 2009 29.22 29.34 28.70 28.75 10,872,934 -0.29(-1.00%)
Dec 28, 2009 29.27 29.44 28.92 29.04 10,694,488 +0.11(+0.38%)
Dec 24, 2009 28.65 29.09 28.63 28.93 4,732,297 +0.40(+1.40%)
Dec 23, 2009 28.19 28.95 28.17 28.53 16,947,470 +0.50(+1.78%)
Dec 22, 2009 27.74 28.14 27.48 28.03 14,011,925 +0.58(+2.11%)
Dec 21, 2009 27.76 28.00 27.37 27.45 18,001,558 -0.02(-0.07%)
Dec 18, 2009 27.40 27.89 27.13 27.47 23,927,947 +0.00(+0.02%)
Dec 17, 2009 28.27 28.36 27.34 27.47 22,121,285 -1.82(-6.23%)
Dec 16, 2009 29.04 29.37 28.88 29.29 15,235,810 +0.29(+1.00%)
Dec 15, 2009 28.89 29.32 28.87 29.00 10,197,808 -0.20(-0.68%)
Dec 14, 2009 28.91 29.27 28.75 29.20 12,507,914 +0.61(+2.13%)
Dec 11, 2009 28.57 28.69 28.32 28.59 14,593,427 +0.35(+1.24%)
Dec 10, 2009 28.48 28.70 27.92 28.24 17,155,730 +0.22(+0.79%)
Dec 09, 2009 27.37 28.07 27.23 28.02 17,741,378 +0.54(+1.97%)
Dec 08, 2009 27.81 27.87 27.15 27.48 21,746,656 -0.73(-2.59%)
Dec 07, 2009 28.20 28.63 27.87 28.21 17,698,181 -0.01(-0.04%)
Dec 04, 2009 29.53 29.73 28.10 28.22 27,002,645 -0.67(-2.32%)
Dec 03, 2009 29.64 29.93 28.75 28.89 21,500,523 -0.51(-1.73%)
Dec 02, 2009 29.48 29.75 29.20 29.40 22,769,578 +0.02(+0.07%)
Dec 01, 2009 29.37 29.82 29.25 29.38 23,421,103 +0.71(+2.48%)
Nov 30, 2009 28.91 29.07 28.24 28.67 22,121,777 -0.18(-0.62%)
Nov 27, 2009 28.16 29.17 28.04 28.85 17,530,155 -0.68(-2.30%)
Nov 25, 2009 28.97 29.73 28.88 29.53 20,477,814 +1.29(+4.57%)
Nov 24, 2009 28.53 28.93 28.16 28.24 15,918,171 -0.40(-1.40%)
Nov 23, 2009 28.96 29.09 28.41 28.64 16,781,377 +0.45(+1.60%)
Nov 20, 2009 28.12 28.34 27.57 28.19 15,703,188 -0.25(-0.88%)
Nov 19, 2009 28.38 28.59 27.72 28.44 21,097,969 -0.32(-1.11%)
Nov 18, 2009 29.14 29.33 28.40 28.76 22,131,571 -0.34(-1.18%)
Nov 17, 2009 28.63 29.21 28.26 29.10 22,339,833 +0.41(+1.44%)
Nov 16, 2009 27.97 28.91 27.95 28.69 30,593,108 +0.91(+3.28%)
Nov 13, 2009 27.02 27.86 26.86 27.78 28,395,581 +0.66(+2.43%)
Nov 12, 2009 27.75 28.10 26.69 27.12 25,779,658 -0.93(-3.32%)
Nov 11, 2009 28.64 28.74 27.78 28.05 25,199,098 -0.24(-0.85%)
Nov 10, 2009 28.45 28.79 27.79 28.29 25,815,299 +0.27(+0.96%)
Nov 09, 2009 28.09 28.98 28.01 28.02 30,795,251 +0.53(+1.93%)
Nov 06, 2009 27.23 27.62 27.03 27.49 20,164,640 +0.28(+1.03%)
Nov 05, 2009 27.41 27.64 27.09 27.21 21,174,461 -0.03(-0.11%)
Nov 04, 2009 27.24 27.55 26.70 27.24 30,024,194 +0.60(+2.25%)
Nov 03, 2009 24.97 26.76 24.95 26.64 29,237,402 +0.53(+2.03%)
Nov 02, 2009 25.75 26.60 25.44 26.11 29,495,384 +0.62(+2.43%)
Oct 30, 2009 26.92 26.95 25.09 25.49 41,559,208 -1.19(-4.46%)
Oct 29, 2009 25.10 27.02 25.01 26.68 42,711,754 +2.46(+10.16%)
Oct 28, 2009 25.51 25.55 24.07 24.22 37,682,179 -1.63(-6.31%)
Oct 27, 2009 26.66 26.82 25.78 25.85 31,584,783 -0.87(-3.26%)
Oct 26, 2009 27.12 27.79 26.45 26.72 24,694,970 -0.23(-0.85%)
Oct 23, 2009 27.33 27.39 26.86 26.95 28,209,476 -0.25(-0.92%)
Oct 22, 2009 27.19 27.45 26.59 27.20 26,257,977 +0.27(+1.00%)
Oct 21, 2009 26.71 27.74 26.53 26.93 33,957,695 +0.48(+1.81%)
Oct 20, 2009 25.87 26.69 25.80 26.45 44,501,329 -0.84(-3.08%)
Oct 19, 2009 26.62 27.44 26.52 27.29 20,977,424 +0.71(+2.67%)
Oct 16, 2009 26.12 26.58 25.85 26.58 27,554,258 -0.33(-1.23%)
Oct 15, 2009 26.64 27.00 26.45 26.91 28,153,754 +0.22(+0.82%)
Oct 14, 2009 25.76 27.00 25.51 26.69 40,586,844 +1.69(+6.76%)
Oct 13, 2009 25.01 25.21 24.78 25.00 19,213,179 -0.28(-1.11%)
Oct 12, 2009 25.60 25.85 25.04 25.28 16,318,561 +0.06(+0.24%)
Oct 09, 2009 24.94 25.24 24.83 25.22 19,331,444 +0.25(+1.00%)
Oct 08, 2009 24.81 25.28 24.57 24.97 35,094,214 +0.56(+2.29%)
Oct 07, 2009 23.85 24.57 23.65 24.41 27,650,195 +0.54(+2.26%)
Oct 06, 2009 23.87 24.20 23.43 23.87 23,693,911 +0.38(+1.62%)
Oct 05, 2009 23.11 23.65 23.05 23.49 18,492,233 +0.57(+2.49%)
Oct 02, 2009 21.96 23.13 21.91 22.92 29,566,747 +0.62(+2.78%)
Oct 01, 2009 23.11 23.25 22.25 22.30 21,756,458 -0.83(-3.59%)
Sep 30, 2009 23.17 23.45 22.68 23.13 23,951,684 +0.24(+1.05%)
Sep 29, 2009 23.06 23.16 22.70 22.89 14,647,367 -0.11(-0.49%)
Sep 28, 2009 22.65 23.08 22.54 23.00 16,521,686 +0.46(+2.05%)
Sep 25, 2009 22.44 22.59 22.17 22.54 17,352,228 +0.08(+0.36%)
Sep 24, 2009 23.16 23.21 22.15 22.46 29,345,266 -0.55(-2.39%)
Sep 23, 2009 23.15 23.58 23.01 23.01 28,469,236 -0.27(-1.16%)
Sep 22, 2009 22.71 23.45 22.49 23.28 30,432,108 +1.01(+4.54%)
Sep 21, 2009 21.98 22.32 21.57 22.27 27,033,193 +0.21(+0.95%)
Sep 18, 2009 22.12 22.25 21.81 22.06 21,513,344 +0.05(+0.23%)
Sep 17, 2009 22.24 22.57 21.93 22.01 24,296,038 -0.06(-0.26%)
Sep 16, 2009 22.13 22.53 21.93 22.07 30,582,033 +0.25(+1.13%)
Sep 15, 2009 21.41 22.00 21.22 21.82 32,859,629 +0.42(+1.96%)
Sep 14, 2009 20.76 21.45 20.74 21.40 17,346,534 +0.21(+0.99%)
Sep 11, 2009 21.46 21.61 21.05 21.19 20,669,036 -0.17(-0.80%)
Sep 10, 2009 20.90 21.38 20.66 21.36 23,827,020 +0.53(+2.54%)
Sep 09, 2009 20.94 21.03 20.60 20.83 17,040,900 -0.00(-0.00%)
Sep 08, 2009 20.80 20.97 20.58 20.83 24,488,436 +0.66(+3.27%)
Sep 04, 2009 19.70 20.17 19.45 20.17 22,109,531 +0.65(+3.33%)
Sep 03, 2009 19.44 19.59 19.20 19.52 21,046,989 +0.27(+1.40%)
Sep 02, 2009 18.97 19.46 18.89 19.25 22,882,931 +0.17(+0.89%)
Sep 01, 2009 19.37 19.97 19.01 19.08 33,279,337 -0.13(-0.68%)
Aug 31, 2009 19.64 19.64 19.13 19.21 33,582,485 -0.85(-4.24%)
Aug 28, 2009 20.22 20.38 19.92 20.06 21,390,552 +0.03(+0.15%)
Aug 27, 2009 19.99 20.11 19.49 20.03 26,187,609 -0.03(-0.15%)
Aug 26, 2009 20.13 20.15 19.81 20.06 28,208,649 -0.15(-0.74%)
Aug 25, 2009 20.73 20.98 20.15 20.21 31,089,232 -0.41(-1.99%)
Aug 24, 2009 20.93 21.05 20.55 20.62 19,041,674 +0.10(+0.49%)
Aug 21, 2009 20.36 20.52 20.16 20.52 22,081,683 +0.55(+2.75%)
Aug 20, 2009 19.90 20.12 19.83 19.97 17,867,608 +0.12(+0.60%)
Aug 19, 2009 19.31 20.01 19.23 19.85 22,022,695 +0.06(+0.30%)
Aug 18, 2009 19.70 20.00 19.70 19.79 20,917,820 +0.32(+1.64%)
Aug 17, 2009 19.97 19.97 19.42 19.47 27,029,295 -1.24(-5.98%)
Aug 14, 2009 20.99 21.06 20.33 20.71 23,985,776 -0.11(-0.53%)
Aug 13, 2009 20.65 20.88 20.30 20.82 22,658,143 +0.55(+2.71%)
Aug 12, 2009 19.95 20.36 19.82 20.27 16,853,565 +0.26(+1.30%)
Aug 11, 2009 20.11 20.20 19.75 20.01 24,811,988 -0.48(-2.34%)
Aug 10, 2009 20.60 20.67 20.16 20.49 20,472,529 -0.30(-1.44%)
Aug 07, 2009 20.79 21.02 20.42 20.79 20,910,536 +0.38(+1.86%)
Aug 06, 2009 20.95 21.05 20.13 20.41 29,777,095 -0.46(-2.20%)
Aug 05, 2009 20.94 21.13 20.36 20.87 23,549,950 +0.05(+0.24%)
Aug 04, 2009 20.60 21.19 20.54 20.82 29,285,821 +0.07(+0.34%)
Aug 03, 2009 20.42 20.87 20.30 20.75 28,987,503 +1.02(+5.17%)
Jul 31, 2009 19.40 19.97 19.33 19.73 23,161,005 +0.28(+1.44%)
Jul 30, 2009 19.44 19.78 19.42 19.45 31,767,445 +0.46(+2.42%)
Jul 29, 2009 19.25 19.25 18.75 18.99 29,991,778 -0.61(-3.11%)
Jul 28, 2009 19.46 19.78 19.20 19.60 29,788,754 -0.04(-0.20%)
Jul 27, 2009 19.61 19.77 19.31 19.64 19,982,999 +0.24(+1.24%)
Jul 24, 2009 19.25 19.67 19.16 19.40 20,972,340 +0.08(+0.41%)
Jul 23, 2009 18.92 19.58 18.82 19.32 31,358,536 +0.62(+3.32%)
Jul 22, 2009 18.89 19.17 18.63 18.70 31,614,756 -0.36(-1.89%)
Jul 21, 2009 19.24 19.39 18.63 19.06 27,664,477 +0.06(+0.32%)
Jul 20, 2009 18.49 19.02 18.48 19.00 30,421,245 +1.02(+5.67%)
Jul 17, 2009 18.20 18.24 17.81 17.98 28,531,927 -0.06(-0.33%)
Jul 16, 2009 17.79 18.17 17.56 18.04 28,315,017 -0.03(-0.17%)
Jul 15, 2009 17.08 18.07 17.08 18.07 48,275,989 +1.70(+10.38%)
Jul 14, 2009 16.61 16.72 16.27 16.37 26,592,049 -0.08(-0.49%)
Jul 13, 2009 16.05 16.53 15.99 16.45 27,050,691 +0.33(+2.05%)
Jul 10, 2009 15.92 16.21 15.84 16.12 18,127,163 -0.15(-0.92%)
Jul 09, 2009 16.42 16.59 16.11 16.27 24,281,921 +0.15(+0.93%)
Jul 08, 2009 16.24 16.41 15.58 16.12 51,300,499 +0.24(+1.51%)
Jul 07, 2009 16.88 16.99 15.86 15.88 51,900,452 -1.24(-7.24%)
Jul 06, 2009 16.90 17.16 16.68 17.12 27,258,429 +0.68(+4.14%)
Jul 02, 2009 17.91 17.77 16.44 16.44 24,833,519 -1.47(-8.21%)
Jul 01, 2009 17.95 18.37 17.81 17.91 24,064,894 +0.28(+1.59%)
Jun 30, 2009 17.93 18.03 17.28 17.63 29,713,474 -0.19(-1.07%)
Jun 29, 2009 17.95 18.05 17.64 17.82 20,239,377 -0.04(-0.22%)
Jun 26, 2009 18.05 18.16 17.75 17.86 21,853,649 -0.22(-1.22%)
Jun 25, 2009 17.12 18.11 17.09 18.08 34,852,070 +0.67(+3.85%)
Jun 24, 2009 17.88 18.12 17.14 17.41 32,538,941 -0.15(-0.85%)
Jun 23, 2009 17.15 17.71 16.90 17.56 26,105,356 +0.58(+3.42%)
Jun 22, 2009 17.95 17.99 16.98 16.98 41,811,677 -1.56(-8.41%)
Jun 19, 2009 18.81 19.00 18.45 18.54 18,916,751 +0.04(+0.22%)
Jun 18, 2009 18.65 18.91 18.32 18.50 23,250,994 -0.10(-0.54%)
Jun 17, 2009 18.61 18.92 18.13 18.60 31,874,900 -0.20(-1.06%)
Jun 16, 2009 19.64 19.73 18.65 18.80 33,547,892 -0.44(-2.29%)
Jun 15, 2009 19.55 19.60 18.92 19.24 31,679,441 -0.82(-4.09%)
Jun 12, 2009 20.18 20.36 19.80 20.06 32,392,873 -0.77(-3.70%)
Jun 11, 2009 19.97 21.27 19.92 20.83 40,268,129 +0.94(+4.73%)
Jun 10, 2009 20.26 20.31 19.46 19.89 30,938,712 +0.10(+0.51%)
Jun 09, 2009 19.96 20.08 19.40 19.79 28,486,870 +0.22(+1.12%)
Jun 08, 2009 19.02 19.74 18.84 19.57 27,101,867 +0.07(+0.36%)
Jun 05, 2009 20.04 20.17 19.23 19.50 34,011,242 +0.13(+0.67%)
Jun 04, 2009 18.65 19.72 18.46 19.37 26,515,146 +0.62(+3.31%)
Jun 03, 2009 19.53 19.64 18.57 18.75 30,858,474 -1.32(-6.58%)
Jun 02, 2009 20.28 20.37 19.78 20.07 33,783,200 -0.37(-1.81%)
Jun 01, 2009 20.10 20.64 20.01 20.44 30,647,656 +1.29(+6.74%)
May 29, 2009 19.90 19.99 19.06 19.15 30,868,177 -0.24(-1.24%)
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.