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 (%)
May 31, 2013 14.84 14.88 14.21 14.40 30,875,800 -0.70(-4.64%)
May 30, 2013 14.91 15.30 14.81 15.10 15,772,336 +0.20(+1.34%)
May 29, 2013 14.97 15.07 14.75 14.90 22,437,950 -0.31(-2.04%)
May 28, 2013 15.60 15.66 15.21 15.21 13,110,611 -0.30(-1.93%)
May 24, 2013 15.49 15.58 15.40 15.51 12,345,212 -0.06(-0.39%)
May 23, 2013 15.47 15.69 15.37 15.57 17,837,677 -0.37(-2.32%)
May 22, 2013 16.28 16.55 15.78 15.94 24,749,338 -0.30(-1.85%)
May 21, 2013 16.15 16.39 16.01 16.24 18,226,212 +0.23(+1.44%)
May 20, 2013 15.58 16.05 15.48 16.01 15,217,880 +0.40(+2.56%)
May 17, 2013 15.69 15.81 15.55 15.61 14,284,536 +0.03(+0.19%)
May 16, 2013 15.77 15.90 15.49 15.58 22,287,254 -0.30(-1.89%)
May 15, 2013 16.10 16.13 15.79 15.88 20,950,267 -0.94(-5.59%)
May 13, 2013 16.86 16.87 16.62 16.82 10,213,562 -0.14(-0.83%)
May 10, 2013 17.38 17.39 16.88 16.96 16,949,117 -0.38(-2.19%)
May 09, 2013 17.51 17.71 17.23 17.34 14,073,834 -0.14(-0.80%)
May 08, 2013 17.42 17.68 17.35 17.48 17,480,331 +0.28(+1.63%)
May 07, 2013 16.95 17.36 16.87 17.20 14,765,338 +0.39(+2.32%)
May 06, 2013 16.89 16.91 16.70 16.81 8,958,547 -0.04(-0.24%)
May 03, 2013 16.98 17.02 16.83 16.85 14,409,640 +0.38(+2.31%)
May 02, 2013 16.67 16.77 16.45 16.47 18,825,165 -0.14(-0.84%)
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.