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 (%)
Apr 08, 2020 8.360 8.525 8.310 8.440 19,323,280 +0.06(+0.72%)
Apr 07, 2020 8.680 8.700 8.330 8.380 22,663,203 +0.27(+3.33%)
Apr 06, 2020 8.090 8.270 7.910 8.110 27,421,312 +0.53(+6.99%)
Apr 03, 2020 7.970 8.080 7.450 7.580 28,713,100 -0.57(-6.99%)
Apr 02, 2020 8.340 8.470 7.925 8.150 27,479,503 +0.00(+0.00%)
Apr 01, 2020 7.940 8.400 7.940 8.150 27,307,062 -0.14(-1.69%)
Mar 31, 2020 8.220 8.578 8.170 8.290 34,289,203 +0.25(+3.11%)
Mar 30, 2020 8.070 8.155 7.865 8.040 18,075,833 +0.20(+2.55%)
Mar 27, 2020 7.730 8.150 7.680 7.840 21,021,000 -0.48(-5.77%)
Mar 26, 2020 8.320 8.460 7.962 8.320 25,869,673 +0.28(+3.48%)
Mar 25, 2020 7.700 8.235 7.500 8.040 32,929,687 +0.54(+7.20%)
Mar 24, 2020 7.350 7.605 7.220 7.500 32,698,012 +0.92(+13.98%)
Mar 23, 2020 6.690 6.980 6.490 6.580 32,474,321 -0.40(-5.73%)
Mar 20, 2020 7.590 7.880 6.870 6.980 36,080,700 -0.20(-2.79%)
Mar 19, 2020 7.230 7.580 6.840 7.180 31,102,387 -0.22(-2.97%)
Mar 18, 2020 7.520 8.020 6.915 7.400 50,223,187 -0.77(-9.42%)
Mar 17, 2020 8.120 8.640 7.710 8.170 30,640,991 +0.27(+3.42%)
Mar 16, 2020 7.100 8.330 7.100 7.900 33,106,803 -0.80(-9.20%)
Mar 13, 2020 9.050 9.250 7.730 8.700 56,593,700 +1.54(+21.51%)
Mar 12, 2020 7.420 7.680 6.610 7.160 77,792,856 -1.34(-15.76%)
Mar 11, 2020 9.240 9.470 8.170 8.500 73,917,975 -0.90(-9.57%)
Mar 10, 2020 8.710 9.700 8.710 9.400 71,490,587 +1.43(+17.94%)
Mar 09, 2020 8.300 8.780 7.850 7.970 59,770,475 -1.56(-16.37%)
Mar 06, 2020 9.420 9.885 9.420 9.530 42,161,900 -0.59(-5.83%)
Mar 05, 2020 10.26 10.28 9.880 10.12 59,129,781 -0.44(-4.17%)
Mar 04, 2020 10.51 10.68 10.32 10.56 46,151,722 +0.34(+3.33%)
Mar 03, 2020 10.61 10.90 10.15 10.22 64,798,525 -0.05(-0.49%)
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.