FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.440 USD  +0.060 (+0.72%)
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.50 17.54 17.17 17.29 15,246,959 -0.11(-0.63%)
Mar 27, 2013 16.89 17.49 16.77 17.40 15,610,910 +0.29(+1.69%)
Mar 26, 2013 17.07 17.25 17.01 17.11 11,136,394 +0.08(+0.47%)
Mar 25, 2013 17.15 17.24 16.81 17.03 13,497,464 -0.13(-0.76%)
Mar 22, 2013 17.14 17.34 17.01 17.16 12,600,361 +0.11(+0.65%)
Mar 21, 2013 17.04 17.33 17.01 17.05 13,714,366 -0.15(-0.87%)
Mar 20, 2013 17.06 17.35 16.87 17.20 18,307,930 +0.22(+1.30%)
Mar 19, 2013 17.28 17.33 16.84 16.98 25,732,540 -0.46(-2.64%)
Mar 18, 2013 17.26 17.57 17.16 17.44 19,068,212 -0.11(-0.63%)
Mar 15, 2013 17.88 17.98 17.52 17.55 25,448,094 -0.05(-0.28%)
Mar 14, 2013 17.76 17.83 17.35 17.60 26,010,756 -0.20(-1.12%)
Mar 13, 2013 18.42 18.43 17.77 17.80 27,008,349 -0.81(-4.35%)
Mar 12, 2013 18.67 18.94 18.56 18.61 12,395,515 +0.02(+0.11%)
Mar 11, 2013 18.53 18.79 18.29 18.59 17,427,337 -0.04(-0.21%)
Mar 08, 2013 19.08 19.10 18.44 18.63 23,710,041 -0.48(-2.51%)
Mar 07, 2013 19.05 19.41 18.90 19.11 25,013,710 +0.18(+0.95%)
Mar 06, 2013 18.10 19.09 18.04 18.93 22,485,889 +0.95(+5.28%)
Mar 05, 2013 18.28 18.39 17.95 17.98 16,275,656 -0.04(-0.22%)
Mar 04, 2013 18.11 18.15 17.82 18.02 18,208,759 -0.53(-2.86%)
Mar 01, 2013 18.52 18.87 18.49 18.55 19,100,623 -0.44(-2.32%)
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%)
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.