FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.85 USD  -0.20 (-1.66%)
Official Closing Price  /  Updated: 4:24 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.26 31.33 30.50 30.62 25,748,917 -0.80(-2.55%)
Apr 29, 2010 31.00 31.59 30.91 31.42 36,015,172 +1.03(+3.39%)
Apr 28, 2010 30.84 30.91 29.67 30.39 43,769,191 -0.07(-0.23%)
Apr 27, 2010 31.80 31.92 30.31 30.46 3,640 -1.86(-5.75%)
Apr 26, 2010 32.72 32.92 32.30 32.32 19,167,660 +0.02(+0.06%)
Apr 23, 2010 32.34 32.52 31.90 32.30 18,893,868 -0.07(-0.22%)
Apr 22, 2010 31.71 32.40 31.27 32.37 25,312,234 +0.44(+1.38%)
Apr 21, 2010 32.32 32.50 31.57 31.93 9,978 -0.57(-1.75%)
Apr 20, 2010 33.20 33.39 32.46 32.50 1,519 -0.48(-1.46%)
Apr 19, 2010 33.11 33.38 32.44 32.98 31,870,101 -0.48(-1.43%)
Apr 16, 2010 34.05 34.26 33.11 33.46 32,396,629 -0.54(-1.59%)
Apr 15, 2010 34.17 34.71 33.99 34.00 22,401,222 -0.55(-1.59%)
Apr 14, 2010 34.56 34.66 34.29 34.55 20,753,055 +0.57(+1.68%)
Apr 13, 2010 33.70 34.29 33.53 33.98 21,318,316 +0.12(+0.35%)
Apr 12, 2010 33.97 34.36 33.67 33.86 18,788,712 -0.09(-0.27%)
Apr 09, 2010 33.79 33.99 33.48 33.95 30,469,865 +0.28(+0.83%)
Apr 08, 2010 32.72 33.72 32.64 33.67 30,514,160 +0.58(+1.75%)
Apr 07, 2010 32.95 33.41 32.75 33.09 34,861,623 +0.10(+0.30%)
Apr 06, 2010 32.65 33.24 32.60 32.99 18,418,348 -0.13(-0.39%)
Apr 05, 2010 33.20 33.32 32.80 33.12 18,569,200 +0.16(+0.49%)
Apr 01, 2010 32.79 32.96 32.96 32.96 25,037,100 +0.77(+2.39%)
Mar 31, 2010 32.23 32.56 31.86 32.19 27,202,505 -0.16(-0.49%)
Mar 30, 2010 32.50 32.66 32.00 32.35 32,743,893 +0.35(+1.09%)
Mar 29, 2010 31.51 32.00 31.26 32.00 23,293,039 +1.21(+3.93%)
Mar 26, 2010 30.87 31.25 30.63 30.79 24,859,480 +0.00(+0.00%)
Mar 25, 2010 31.72 31.90 30.70 30.79 28,578,990 -0.53(-1.69%)
Mar 24, 2010 31.13 31.62 31.05 31.32 26,588,589 -0.25(-0.79%)
Mar 23, 2010 30.92 31.80 30.87 31.57 47,992,587 +1.53(+5.09%)
Mar 22, 2010 29.30 30.18 29.10 30.04 22,304,302 +0.27(+0.91%)
Mar 19, 2010 30.32 30.37 29.50 29.77 21,863,779 -0.28(-0.93%)
Mar 18, 2010 30.56 30.80 29.99 30.05 21,910,022 -0.67(-2.18%)
Mar 17, 2010 31.04 31.95 30.64 30.72 25,427,028 -0.15(-0.49%)
Mar 16, 2010 30.42 30.95 30.29 30.87 26,219,364 +0.71(+2.35%)
Mar 15, 2010 29.89 30.21 29.87 30.16 16,559,078 +0.13(+0.43%)
Mar 12, 2010 30.41 30.45 29.98 30.03 22,845,826 -0.12(-0.40%)
Mar 11, 2010 30.16 30.19 29.65 30.15 21,950,797 -0.24(-0.79%)
Mar 10, 2010 30.62 30.87 30.14 30.39 26,758,473 -0.32(-1.04%)
Mar 09, 2010 30.05 30.98 30.05 30.71 24,545,914 +0.27(+0.89%)
Mar 08, 2010 30.82 30.93 30.28 30.44 22,312,155 -0.23(-0.75%)
Mar 05, 2010 30.07 30.73 29.98 30.67 30,990,228 +1.14(+3.86%)
Mar 04, 2010 29.29 29.65 28.72 29.53 28,031,759 +0.39(+1.34%)
Mar 03, 2010 29.72 29.96 29.04 29.14 24,244,282 -0.09(-0.31%)
Mar 02, 2010 28.77 29.67 28.64 29.23 32,171,292 +0.77(+2.71%)
Mar 01, 2010 28.20 28.60 28.09 28.46 17,444,017 +0.60(+2.15%)
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%)
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.