FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.42 USD  +0.17 (+1.28%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.93 18.03 17.28 17.63 29,713,474 -0.19(-1.07%)
Jun 29, 2009 17.95 18.05 17.64 17.82 20,239,377 -0.04(-0.22%)
Jun 26, 2009 18.05 18.16 17.75 17.86 21,853,649 -0.22(-1.22%)
Jun 25, 2009 17.12 18.11 17.09 18.08 34,852,070 +0.67(+3.85%)
Jun 24, 2009 17.88 18.12 17.14 17.41 32,538,941 -0.15(-0.85%)
Jun 23, 2009 17.15 17.71 16.90 17.56 26,105,356 +0.58(+3.42%)
Jun 22, 2009 17.95 17.99 16.98 16.98 41,811,677 -1.56(-8.41%)
Jun 19, 2009 18.81 19.00 18.45 18.54 18,916,751 +0.04(+0.22%)
Jun 18, 2009 18.65 18.91 18.32 18.50 23,250,994 -0.10(-0.54%)
Jun 17, 2009 18.61 18.92 18.13 18.60 31,874,900 -0.20(-1.06%)
Jun 16, 2009 19.64 19.73 18.65 18.80 33,547,892 -0.44(-2.29%)
Jun 15, 2009 19.55 19.60 18.92 19.24 31,679,441 -0.82(-4.09%)
Jun 12, 2009 20.18 20.36 19.80 20.06 32,392,873 -0.77(-3.70%)
Jun 11, 2009 19.97 21.27 19.92 20.83 40,268,129 +0.94(+4.73%)
Jun 10, 2009 20.26 20.31 19.46 19.89 30,938,712 +0.10(+0.51%)
Jun 09, 2009 19.96 20.08 19.40 19.79 28,486,870 +0.22(+1.12%)
Jun 08, 2009 19.02 19.74 18.84 19.57 27,101,867 +0.07(+0.36%)
Jun 05, 2009 20.04 20.17 19.23 19.50 34,011,242 +0.13(+0.67%)
Jun 04, 2009 18.65 19.72 18.46 19.37 26,515,146 +0.62(+3.31%)
Jun 03, 2009 19.53 19.64 18.57 18.75 30,858,474 -1.32(-6.58%)
Jun 02, 2009 20.28 20.37 19.78 20.07 33,783,200 -0.37(-1.81%)
Jun 01, 2009 20.10 20.64 20.01 20.44 30,647,656 +1.29(+6.74%)
May 29, 2009 19.90 19.99 19.06 19.15 30,868,177 -0.24(-1.24%)
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.