FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.290 USD  +0.250 (+3.11%)
Official Closing Price  /  Updated: 6:31 PM EDT, Mar 31, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.28 18.40 18.01 18.05 14,008,133 -0.22(-1.20%)
Jul 30, 2012 18.22 18.37 17.99 18.27 10,269,034 -0.12(-0.65%)
Jul 27, 2012 18.10 18.50 18.01 18.39 27,769,767 +0.74(+4.19%)
Jul 26, 2012 17.37 17.79 16.88 17.65 32,306,039 +0.24(+1.38%)
Jul 25, 2012 17.64 17.67 16.80 17.41 24,101,278 -0.13(-0.74%)
Jul 24, 2012 18.36 18.40 17.41 17.54 35,540,427 -0.82(-4.47%)
Jul 23, 2012 18.24 18.45 18.04 18.36 13,154,763 -0.72(-3.77%)
Jul 20, 2012 19.26 19.35 18.96 19.08 17,003,673 -0.49(-2.50%)
Jul 19, 2012 19.38 19.61 19.38 19.57 14,195,428 +0.06(+0.31%)
Jul 18, 2012 19.20 19.56 19.00 19.51 15,822,750 +0.02(+0.10%)
Jul 17, 2012 19.46 19.54 19.13 19.49 11,582,280 +0.07(+0.36%)
Jul 16, 2012 19.59 19.65 19.32 19.42 9,353,611 -0.22(-1.12%)
Jul 13, 2012 19.44 19.78 19.44 19.64 13,713,424 +0.40(+2.08%)
Jul 12, 2012 18.91 19.37 18.76 19.24 12,951,655 -0.12(-0.62%)
Jul 11, 2012 19.50 19.69 19.17 19.36 11,604,872 -0.06(-0.31%)
Jul 10, 2012 20.13 20.15 19.28 19.42 18,043,874 -0.35(-1.77%)
Jul 09, 2012 19.86 19.91 19.61 19.77 6,566,286 -0.15(-0.75%)
Jul 06, 2012 20.23 20.29 19.77 19.92 16,665,066 -0.62(-3.02%)
Jul 05, 2012 20.35 20.71 20.17 20.54 11,132,556 -0.05(-0.24%)
Jul 03, 2012 20.26 20.67 20.20 20.59 13,132,750 +0.49(+2.44%)
Jul 02, 2012 19.85 20.12 19.83 20.10 10,094,829 +0.25(+1.26%)
Jun 29, 2012 19.61 19.92 19.51 19.85 17,660,083 +1.07(+5.70%)
Jun 28, 2012 18.88 18.89 18.33 18.78 22,506,518 -0.24(-1.26%)
Jun 27, 2012 19.30 19.30 18.77 19.02 13,553,369 -0.12(-0.63%)
Jun 26, 2012 18.88 19.35 18.71 19.14 14,614,125 +0.44(+2.35%)
Jun 25, 2012 18.78 18.89 18.58 18.70 12,872,756 -0.46(-2.40%)
Jun 22, 2012 19.59 19.60 19.00 19.16 15,643,745 -0.09(-0.47%)
Jun 21, 2012 20.00 20.01 19.24 19.25 19,210,324 -0.91(-4.51%)
Jun 20, 2012 20.23 20.48 19.95 20.16 15,636,457 +0.07(+0.35%)
Jun 19, 2012 19.53 20.25 19.38 20.09 20,808,513 +0.73(+3.77%)
Jun 18, 2012 19.08 19.41 19.07 19.36 14,296,487 -0.05(-0.26%)
Jun 15, 2012 19.02 19.44 18.95 19.41 22,207,090 +0.62(+3.30%)
Jun 14, 2012 18.55 18.86 18.44 18.79 10,052,467 +0.16(+0.86%)
Jun 13, 2012 18.63 18.88 18.56 18.63 15,368,630 -0.03(-0.16%)
Jun 12, 2012 18.49 18.70 18.40 18.66 14,073,628 +0.31(+1.69%)
Jun 11, 2012 19.14 19.16 18.32 18.35 14,757,791 -0.49(-2.60%)
Jun 08, 2012 18.73 18.89 18.60 18.84 16,733,694 -0.41(-2.13%)
Jun 07, 2012 19.26 20.06 19.16 19.25 24,861,667 +0.50(+2.67%)
Jun 06, 2012 18.37 18.78 18.29 18.75 17,813,425 +0.58(+3.19%)
Jun 05, 2012 18.11 18.27 17.94 18.17 17,710,862 +0.21(+1.17%)
Jun 04, 2012 18.06 18.19 17.72 17.96 17,813,027 -0.10(-0.55%)
Jun 01, 2012 18.05 18.45 17.96 18.06 25,847,804 -0.25(-1.37%)
May 31, 2012 18.53 18.59 17.96 18.31 26,504,718 -0.12(-0.65%)
May 30, 2012 18.25 18.49 18.23 18.43 16,625,839 -0.35(-1.86%)
May 29, 2012 18.86 19.05 18.63 18.78 28,151,428 +0.51(+2.79%)
May 25, 2012 18.42 18.43 18.13 18.27 14,993,545 +0.05(+0.27%)
May 24, 2012 18.61 18.62 18.05 18.22 23,603,377 -0.13(-0.71%)
May 23, 2012 17.86 18.38 17.62 18.35 25,368,938 +0.31(+1.72%)
May 22, 2012 18.28 18.64 17.90 18.04 22,199,107 -0.48(-2.59%)
May 21, 2012 18.20 18.55 18.17 18.52 19,973,703 +0.42(+2.32%)
May 18, 2012 17.90 18.23 17.69 18.10 34,305,776 +0.17(+0.95%)
May 17, 2012 18.56 18.66 17.84 17.93 32,440,847 -0.65(-3.50%)
May 16, 2012 19.41 19.41 18.37 18.58 32,257,659 -0.44(-2.31%)
May 15, 2012 19.40 19.56 18.96 19.02 24,719,610 -0.30(-1.55%)
May 14, 2012 19.39 19.53 19.27 19.32 26,011,521 -0.67(-3.35%)
May 11, 2012 20.23 20.69 19.96 19.99 26,138,694 -0.56(-2.73%)
May 10, 2012 20.83 21.00 20.52 20.55 16,910,511 +0.05(+0.24%)
May 09, 2012 20.36 20.82 20.19 20.50 21,002,907 -0.40(-1.91%)
May 08, 2012 21.18 21.18 20.46 20.90 28,016,255 -0.54(-2.52%)
May 07, 2012 21.36 21.58 21.22 21.44 13,365,684 -0.10(-0.46%)
May 04, 2012 21.85 21.89 21.23 21.54 30,567,072 -0.71(-3.19%)
May 03, 2012 22.33 22.33 21.92 22.25 15,320,775 -0.09(-0.40%)
May 02, 2012 22.28 22.39 22.02 22.34 14,455,340 -0.04(-0.18%)
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.