FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.84 USD  -0.46 (-3.46%)
Official Closing Price  /  Updated: 6:42 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.89 13.27 12.89 13.06 23,143,300 +0.43(+3.40%)
Mar 28, 2019 12.70 12.78 12.32 12.63 19,875,962 -0.04(-0.32%)
Mar 27, 2019 12.82 12.97 12.48 12.67 25,542,460 -0.35(-2.69%)
Mar 26, 2019 13.01 13.16 12.93 13.02 16,290,734 +0.16(+1.24%)
Mar 25, 2019 12.82 13.02 12.65 12.86 27,058,644 +0.04(+0.31%)
Mar 22, 2019 13.20 13.26 12.76 12.82 35,756,000 -0.64(-4.75%)
Mar 21, 2019 13.55 13.62 13.23 13.46 27,701,437 -0.03(-0.22%)
Mar 20, 2019 13.56 13.64 13.36 13.49 29,029,241 -0.21(-1.53%)
Mar 19, 2019 13.42 13.98 13.37 13.70 42,428,381 +0.42(+3.16%)
Mar 18, 2019 13.12 13.32 13.01 13.28 35,198,166 +0.08(+0.61%)
Mar 15, 2019 13.19 13.40 13.16 13.20 34,941,600 +0.05(+0.38%)
Mar 14, 2019 13.11 13.20 13.04 13.15 19,052,792 -0.13(-0.98%)
Mar 13, 2019 13.03 13.38 13.01 13.28 27,274,316 +0.23(+1.76%)
Mar 12, 2019 12.98 13.21 12.97 13.05 32,748,659 +0.06(+0.46%)
Mar 11, 2019 12.76 12.99 12.74 12.99 24,990,836 +0.40(+3.18%)
Mar 08, 2019 12.40 12.61 12.26 12.59 21,803,500 -0.01(-0.08%)
Mar 07, 2019 12.60 12.62 12.44 12.60 30,780,931 +0.11(+0.88%)
Mar 06, 2019 12.79 12.79 12.34 12.49 35,608,747 -0.17(-1.34%)
Mar 05, 2019 12.35 12.91 12.35 12.66 25,783,767 +0.24(+1.93%)
Mar 04, 2019 12.03 12.48 11.92 12.42 32,129,725 +0.03(+0.24%)
Mar 01, 2019 12.04 12.41 12.03 12.39 37,610,900 -0.09(-0.72%)
Feb 28, 2019 12.41 12.52 12.27 12.48 23,508,428 -0.01(-0.08%)
Feb 27, 2019 12.50 12.58 12.38 12.49 24,632,327 -0.03(-0.24%)
Feb 26, 2019 12.45 12.57 12.38 12.52 13,669,870 -0.03(-0.24%)
Feb 25, 2019 12.57 12.60 12.37 12.55 23,818,328 +0.05(+0.40%)
Feb 22, 2019 12.17 12.51 12.17 12.50 20,253,200 +0.47(+3.91%)
Feb 21, 2019 12.04 12.13 11.96 12.03 35,357,866 -0.20(-1.64%)
Feb 20, 2019 12.08 12.38 12.07 12.23 23,507,306 +0.04(+0.33%)
Feb 19, 2019 12.16 12.32 12.14 12.19 27,901,491 -0.14(-1.14%)
Feb 15, 2019 12.29 12.37 12.16 12.33 29,025,100 +0.19(+1.57%)
Feb 14, 2019 11.97 12.23 11.94 12.14 26,821,822 +0.14(+1.17%)
Feb 13, 2019 12.15 12.27 11.97 12.00 32,911,131 +0.15(+1.27%)
Feb 12, 2019 11.31 11.91 11.27 11.85 49,065,122 +0.63(+5.61%)
Feb 11, 2019 11.46 11.47 11.08 11.22 39,647,253 -0.17(-1.49%)
Feb 08, 2019 10.98 11.63 10.89 11.39 66,887,400 +0.22(+1.97%)
Feb 07, 2019 11.27 11.39 11.02 11.17 54,779,225 -0.19(-1.67%)
Feb 06, 2019 11.85 11.97 11.19 11.36 67,712,650 -0.75(-6.19%)
Feb 05, 2019 12.12 12.18 11.94 12.11 29,661,475 -0.04(-0.33%)
Feb 04, 2019 12.13 12.21 11.79 12.15 59,848,354 -0.42(-3.34%)
Feb 01, 2019 12.47 12.65 12.41 12.57 27,898,000 +0.13(+1.05%)
Jan 31, 2019 12.64 12.72 12.33 12.44 44,700,722 -0.15(-1.19%)
Jan 30, 2019 12.46 12.70 12.34 12.59 96,981,876 +1.11(+9.67%)
Jan 29, 2019 11.74 11.77 11.43 11.48 83,821,519 +0.28(+2.50%)
Jan 28, 2019 11.69 11.81 11.08 11.20 150,188,050 -2.46(-18.01%)
Jan 25, 2019 15.18 15.45 12.85 13.66 157,485,400 -1.20(-8.08%)
Jan 24, 2019 14.71 14.96 14.70 14.86 24,996,875 +0.11(+0.75%)
Jan 23, 2019 14.61 14.79 14.54 14.75 19,896,796 +0.30(+2.08%)
Jan 22, 2019 14.50 14.55 14.31 14.45 28,366,759 -0.16(-1.10%)
Jan 18, 2019 14.70 14.71 14.46 14.61 24,177,000 +0.14(+0.97%)
Jan 17, 2019 14.03 14.63 14.02 14.47 29,542,116 +0.36(+2.55%)
Jan 16, 2019 14.09 14.16 14.03 14.11 16,980,617 +0.05(+0.36%)
Jan 15, 2019 14.26 14.26 13.91 14.06 19,092,862 -0.07(-0.50%)
Jan 14, 2019 13.91 14.22 13.90 14.13 14,188,116 +0.02(+0.14%)
Jan 11, 2019 14.22 14.25 14.05 14.11 17,448,300 -0.29(-2.01%)
Jan 10, 2019 14.25 14.40 14.13 14.40 18,677,095 -0.11(-0.76%)
Jan 09, 2019 14.51 14.66 14.43 14.51 27,455,029 +0.45(+3.20%)
Jan 08, 2019 13.94 14.15 13.85 14.06 20,270,444 +0.23(+1.66%)
Jan 07, 2019 14.23 14.28 13.80 13.83 26,186,117 -0.19(-1.36%)
Jan 04, 2019 13.35 14.09 13.34 14.02 42,880,300 +1.19(+9.28%)
Jan 03, 2019 13.36 13.38 12.82 12.83 27,666,675 -0.64(-4.75%)
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.