FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.570 USD  +0.460 (+5.05%)
Official Closing Price  /  Updated: 7:14 PM EDT, May 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.99 33.47 32.71 33.35 19,687,604 +0.43(+1.31%)
Mar 30, 2011 33.22 33.27 32.77 32.92 24,466,295 -0.05(-0.15%)
Mar 29, 2011 32.37 33.17 32.29 32.97 24,697,733 +0.76(+2.36%)
Mar 28, 2011 32.11 32.59 31.96 32.21 17,047,718 -0.13(-0.40%)
Mar 25, 2011 32.24 32.74 31.93 32.34 16,688,902 -0.02(-0.06%)
Mar 24, 2011 32.82 32.94 32.12 32.36 25,860,884 -0.34(-1.04%)
Mar 23, 2011 32.39 32.91 32.22 32.70 18,351,538 +0.45(+1.40%)
Mar 22, 2011 32.14 32.31 31.74 32.25 18,917,683 -0.17(-0.52%)
Mar 21, 2011 32.37 32.55 32.32 32.42 18,923,495 +0.28(+0.87%)
Mar 18, 2011 32.17 32.39 31.98 32.14 19,740,692 +0.63(+2.00%)
Mar 17, 2011 31.44 31.82 31.32 31.51 24,033,566 +0.47(+1.51%)
Mar 16, 2011 31.99 32.03 30.68 31.04 33,381,800 -0.87(-2.73%)
Mar 15, 2011 31.52 31.93 31.50 31.91 24,751,117 -0.53(-1.63%)
Mar 14, 2011 32.03 32.45 31.74 32.44 15,524,614 +0.27(+0.84%)
Mar 11, 2011 31.52 32.42 31.49 32.17 24,429,900 +0.26(+0.81%)
Mar 10, 2011 32.17 32.40 31.67 31.91 30,746,659 -0.97(-2.95%)
Mar 09, 2011 33.24 33.44 32.68 32.88 20,023,519 -0.41(-1.23%)
Mar 08, 2011 33.22 33.70 32.55 33.29 17,093,031 +0.06(+0.18%)
Mar 07, 2011 34.43 34.53 32.97 33.23 25,039,523 -1.27(-3.68%)
Mar 04, 2011 34.67 34.83 34.04 34.50 15,330,818 -0.37(-1.06%)
Mar 03, 2011 34.75 34.89 34.53 34.87 14,648,244 +0.55(+1.60%)
Mar 02, 2011 33.65 34.50 33.57 34.32 15,870,681 +0.56(+1.66%)
Mar 01, 2011 34.39 34.44 33.68 33.76 17,282,017 -0.47(-1.37%)
Feb 28, 2011 34.33 34.51 33.70 34.23 16,136,051 -0.04(-0.12%)
Feb 25, 2011 34.67 34.95 34.05 34.27 20,151,567 +0.06(+0.18%)
Feb 24, 2011 34.30 34.30 33.56 34.21 20,590,939 +0.27(+0.80%)
Feb 23, 2011 33.43 34.12 33.10 33.94 22,646,570 +0.50(+1.50%)
Feb 22, 2011 33.92 34.57 33.36 33.44 28,360,931 -1.59(-4.54%)
Feb 18, 2011 35.28 35.37 34.89 35.03 21,286,637 -0.54(-1.52%)
Feb 17, 2011 35.18 35.60 35.04 35.57 24,081,288 +0.26(+0.74%)
Feb 16, 2011 35.17 35.40 34.81 35.31 16,785,887 +0.17(+0.48%)
Feb 15, 2011 34.89 35.31 34.82 35.14 17,756,667 +0.01(+0.03%)
Feb 14, 2011 34.53 35.29 34.52 35.13 20,780,755 +0.76(+2.21%)
Feb 11, 2011 33.88 34.54 33.63 34.37 18,433,583 +0.55(+1.63%)
Feb 10, 2011 33.35 34.03 33.19 33.82 21,127,526 +0.32(+0.96%)
Feb 09, 2011 34.13 34.23 33.27 33.50 21,642,986 -0.89(-2.59%)
Feb 08, 2011 34.44 34.52 33.93 34.39 19,622,963 +0.05(+0.15%)
Feb 07, 2011 34.16 34.64 34.05 34.34 15,530,488 -0.06(-0.17%)
Feb 04, 2011 34.67 34.72 33.71 34.40 24,021,771 -0.30(-0.86%)
Feb 03, 2011 35.16 35.19 34.46 34.70 18,906,674 -0.19(-0.54%)
Feb 02, 2011 35.68 35.87 34.76 34.89 19,217,223 -0.73(-2.05%)
Feb 01, 2011 35.28 35.89 35.14 35.62 19,056,688 +0.79(+2.27%)
Jan 31, 2011 34.48 34.90 34.40 34.83 21,241,405 +0.63(+1.84%)
Jan 28, 2011 35.26 35.35 33.86 34.20 34,408,686 -1.30(-3.66%)
Jan 27, 2011 36.19 36.29 35.42 35.50 17,585,149 -0.69(-1.91%)
Jan 26, 2011 35.96 36.37 35.72 36.19 23,491,448 +0.69(+1.94%)
Jan 25, 2011 35.63 35.81 35.07 35.50 19,645,691 -0.54(-1.50%)
Jan 24, 2011 35.68 36.32 35.62 36.04 17,614,728 +0.56(+1.58%)
Jan 21, 2011 36.18 36.24 35.42 35.48 17,762,661 -0.19(-0.53%)
Jan 20, 2011 35.95 36.04 35.09 35.67 32,128,966 -0.71(-1.95%)
Jan 19, 2011 37.06 37.09 36.08 36.38 18,849,385 -0.70(-1.89%)
Jan 18, 2011 37.06 37.25 36.48 37.08 18,846,528 +0.93(+2.57%)
Jan 14, 2011 35.88 36.23 35.70 36.15 16,825,143 +0.16(+0.44%)
Jan 13, 2011 36.76 37.05 35.97 35.99 24,364,870 -0.62(-1.69%)
Jan 12, 2011 35.86 36.61 35.73 36.61 28,849,471 +1.28(+3.62%)
Jan 11, 2011 35.41 35.43 35.07 35.33 20,663,039 +0.59(+1.70%)
Jan 10, 2011 34.93 35.03 34.49 34.74 17,871,540 -0.24(-0.69%)
Jan 07, 2011 35.23 35.35 34.53 34.98 21,428,981 -0.15(-0.43%)
Jan 06, 2011 35.85 35.94 35.11 35.13 21,172,165 -0.78(-2.17%)
Jan 05, 2011 35.47 36.04 35.41 35.91 18,539,806 +0.09(+0.25%)
Jan 04, 2011 35.43 35.83 35.09 35.82 24,545,171 +0.69(+1.96%)
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.