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 (%)
Sep 28, 2012 17.98 18.05 17.75 17.90 15,701,439 -0.26(-1.43%)
Sep 27, 2012 18.34 18.39 18.02 18.16 12,345,800 +0.06(+0.33%)
Sep 26, 2012 18.01 18.28 17.72 18.10 16,889,932 +0.05(+0.28%)
Sep 25, 2012 18.58 18.59 18.02 18.05 19,505,193 -0.56(-3.01%)
Sep 24, 2012 18.49 18.74 18.28 18.61 20,912,106 -0.03(-0.16%)
Sep 21, 2012 19.16 19.28 18.60 18.64 23,014,523 -0.46(-2.41%)
Sep 20, 2012 19.02 19.24 18.79 19.10 29,156,103 -0.22(-1.14%)
Sep 19, 2012 19.65 19.68 19.23 19.32 18,606,084 -0.23(-1.18%)
Sep 18, 2012 19.32 19.63 19.16 19.55 22,429,570 +0.18(+0.93%)
Sep 17, 2012 19.15 19.64 18.97 19.37 23,150,389 +0.01(+0.05%)
Sep 14, 2012 19.27 19.76 19.22 19.36 35,898,357 +0.37(+1.95%)
Sep 13, 2012 18.28 19.14 18.10 18.99 39,497,107 +0.58(+3.15%)
Sep 12, 2012 18.49 18.59 17.96 18.41 27,831,641 +0.15(+0.82%)
Sep 11, 2012 17.91 18.34 17.89 18.26 29,259,087 +0.48(+2.70%)
Sep 10, 2012 17.79 18.19 17.70 17.78 42,116,365 -0.25(-1.39%)
Sep 07, 2012 17.48 18.34 17.47 18.03 42,035,001 +1.14(+6.75%)
Sep 06, 2012 16.39 16.97 16.32 16.89 25,562,264 +0.71(+4.39%)
Sep 05, 2012 16.08 16.25 16.01 16.18 22,701,442 +0.30(+1.89%)
Sep 04, 2012 16.35 16.35 15.77 15.88 19,798,474 -0.49(-2.99%)
Aug 31, 2012 16.36 16.50 16.26 16.37 23,119,386 +0.33(+2.06%)
Aug 30, 2012 15.93 16.07 15.82 16.04 17,926,987 -0.06(-0.37%)
Aug 29, 2012 16.41 16.45 15.80 16.10 31,194,152 -0.58(-3.48%)
Aug 27, 2012 16.73 16.94 16.64 16.68 14,607,713 -0.33(-1.94%)
Aug 24, 2012 16.95 17.10 16.64 17.01 23,216,300 -0.16(-0.93%)
Aug 23, 2012 17.69 17.70 17.12 17.17 22,219,796 -0.70(-3.92%)
Aug 22, 2012 17.75 18.00 17.62 17.87 14,037,958 +0.02(+0.11%)
Aug 21, 2012 18.26 18.40 17.77 17.85 18,204,730 -0.13(-0.72%)
Aug 20, 2012 17.72 18.07 17.44 17.98 22,924,603 +0.17(+0.95%)
Aug 17, 2012 18.09 18.18 17.77 17.81 18,867,784 -0.37(-2.04%)
Aug 16, 2012 18.14 18.21 17.91 18.18 14,682,149 +0.16(+0.89%)
Aug 15, 2012 18.28 18.30 17.92 18.02 19,727,776 -0.29(-1.58%)
Aug 14, 2012 18.94 19.02 18.22 18.31 22,767,749 -0.77(-4.04%)
Aug 13, 2012 19.06 19.25 18.94 19.08 11,942,983 -0.13(-0.68%)
Aug 10, 2012 18.80 19.23 18.68 19.21 18,501,632 +0.27(+1.43%)
Aug 09, 2012 18.83 19.10 18.80 18.94 20,921,689 +0.25(+1.34%)
Aug 08, 2012 18.54 18.83 18.42 18.69 13,191,458 +0.20(+1.08%)
Aug 07, 2012 18.65 18.78 18.44 18.49 10,441,487 +0.00(+0.00%)
Aug 06, 2012 18.33 18.71 18.27 18.49 9,563,626 +0.21(+1.15%)
Aug 03, 2012 18.31 18.50 18.17 18.28 12,969,933 +0.45(+2.52%)
Aug 02, 2012 17.85 18.23 17.70 17.83 14,919,015 -0.35(-1.93%)
Aug 01, 2012 18.17 18.40 17.84 18.18 13,318,828 +0.13(+0.72%)
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%)
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.