FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.87 USD  -0.06 (-0.50%)
Official Closing Price  /  Updated: 6:47 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.540 8.687 8.500 8.580 17,171,245 +0.16(+1.90%)
Apr 27, 2017 8.770 8.780 8.260 8.420 37,801,945 -0.31(-3.55%)
Apr 26, 2017 8.820 8.970 8.710 8.730 33,609,174 -0.22(-2.46%)
Apr 25, 2017 8.690 8.980 8.630 8.950 29,569,715 +0.20(+2.29%)
Apr 24, 2017 8.860 8.860 8.660 8.750 24,146,391 -0.12(-1.35%)
Apr 21, 2017 9.030 9.070 8.820 8.870 29,323,059 +0.05(+0.57%)
Apr 20, 2017 8.750 8.940 8.630 8.820 33,563,341 +0.31(+3.64%)
Apr 19, 2017 8.760 8.800 8.470 8.510 26,897,909 -0.06(-0.70%)
Apr 18, 2017 8.530 8.660 8.420 8.570 34,558,621 -0.23(-2.61%)
Apr 17, 2017 8.750 8.830 8.600 8.800 26,949,194 +0.08(+0.92%)
Apr 13, 2017 8.780 8.940 8.700 8.720 24,141,221 -0.02(-0.23%)
Apr 12, 2017 8.890 8.900 8.655 8.740 35,432,543 -0.41(-4.48%)
Apr 11, 2017 9.270 9.270 8.815 9.150 31,272,996 -0.09(-0.97%)
Apr 10, 2017 9.230 9.299 9.020 9.240 21,461,682 +0.01(+0.11%)
Apr 07, 2017 9.000 9.465 8.950 9.230 31,729,044 +0.07(+0.76%)
Apr 06, 2017 9.470 9.560 9.120 9.160 31,215,788 -0.27(-2.86%)
Apr 05, 2017 10.08 10.10 9.410 9.430 34,051,757 -0.43(-4.36%)
Apr 04, 2017 9.490 9.900 9.470 9.860 23,915,078 +0.37(+3.90%)
Apr 03, 2017 9.550 9.640 9.330 9.490 22,115,265 -0.01(-0.11%)
Mar 31, 2017 9.370 9.680 9.240 9.500 26,562,464 -0.04(-0.42%)
Mar 30, 2017 9.580 9.740 9.530 9.540 24,202,717 -0.08(-0.83%)
Mar 29, 2017 9.450 9.790 9.450 9.620 22,099,107 +0.15(+1.58%)
Mar 28, 2017 9.470 9.590 9.360 9.470 28,022,745 +0.13(+1.39%)
Mar 27, 2017 8.890 9.430 8.700 9.340 34,979,664 +0.04(+0.43%)
Mar 24, 2017 9.330 9.370 9.180 9.300 26,480,776 -0.02(-0.21%)
Mar 23, 2017 9.370 9.500 9.070 9.320 31,398,615 -0.21(-2.20%)
Mar 22, 2017 9.220 9.750 9.180 9.530 31,222,265 +0.09(+0.95%)
Mar 21, 2017 10.02 10.11 9.380 9.440 39,826,744 -0.85(-8.26%)
Mar 20, 2017 10.03 10.35 9.960 10.29 17,062,319 +0.16(+1.58%)
Mar 17, 2017 10.43 10.55 10.13 10.13 23,405,755 -0.30(-2.88%)
Mar 16, 2017 10.78 10.80 10.36 10.43 24,311,855 -0.25(-2.34%)
Mar 15, 2017 10.06 10.71 9.950 10.68 47,617,279 +0.82(+8.32%)
Mar 14, 2017 9.670 9.950 9.572 9.860 22,095,024 +0.02(+0.20%)
Mar 13, 2017 9.800 9.970 9.720 9.840 28,516,179 +0.37(+3.91%)
Mar 10, 2017 9.670 9.690 9.390 9.470 24,848,391 +0.01(+0.11%)
Mar 09, 2017 9.320 9.620 9.270 9.460 32,009,312 +0.00(+0.00%)
Mar 08, 2017 9.830 9.850 9.400 9.460 31,084,551 -0.47(-4.73%)
Mar 07, 2017 10.09 10.11 9.855 9.930 18,996,852 -0.01(-0.10%)
Mar 06, 2017 9.900 10.06 9.830 9.940 21,950,558 -0.24(-2.36%)
Mar 03, 2017 10.08 10.25 9.950 10.18 22,948,327 +0.22(+2.21%)
Mar 02, 2017 10.51 10.61 9.911 9.960 33,159,334 -0.73(-6.83%)
Mar 01, 2017 10.66 10.76 10.49 10.69 30,883,711 +0.34(+3.29%)
Feb 28, 2017 10.48 10.58 10.18 10.35 23,251,492 -0.26(-2.45%)
Feb 27, 2017 10.62 10.93 10.49 10.61 20,466,078 +0.09(+0.86%)
Feb 24, 2017 10.46 10.90 10.35 10.52 39,833,523 -0.23(-2.14%)
Feb 23, 2017 11.40 11.45 10.66 10.75 43,443,393 -0.49(-4.36%)
Feb 22, 2017 11.21 11.26 11.02 11.24 31,141,685 -0.28(-2.43%)
Feb 21, 2017 11.68 11.70 11.38 11.52 33,274,517 +0.55(+5.01%)
Feb 17, 2017 10.97 10.97 10.97 0 +0.11(+1.01%)
Feb 16, 2017 11.22 11.25 10.85 10.86 31,750,341 -0.25(-2.25%)
Feb 15, 2017 11.17 11.29 10.97 11.11 36,824,790 -0.05(-0.45%)
Feb 14, 2017 11.21 11.29 10.87 11.16 27,170,299 -0.18(-1.59%)
Feb 13, 2017 10.90 11.49 10.90 11.34 64,497,055 +0.88(+8.41%)
Feb 10, 2017 10.40 10.50 10.31 10.46 29,084,618 +0.50(+5.02%)
Feb 09, 2017 9.770 9.995 9.720 9.960 24,237,614 +0.19(+1.94%)
Feb 08, 2017 9.670 9.805 9.585 9.770 22,291,108 +0.14(+1.45%)
Feb 07, 2017 9.870 9.880 9.605 9.630 22,221,603 +0.07(+0.73%)
Feb 06, 2017 9.710 9.850 9.530 9.560 32,240,106 -0.17(-1.75%)
Feb 03, 2017 10.06 10.16 9.700 9.730 30,767,604 -0.69(-6.62%)
Feb 02, 2017 10.58 10.62 10.36 10.42 17,498,633 -0.06(-0.57%)
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.