FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.30 USD  -0.12 (-0.89%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.97 11.02 10.61 11.01 33,138,265 +0.14(+1.29%)
Sep 29, 2014 10.76 11.03 10.75 10.87 25,607,628 -0.32(-2.86%)
Sep 26, 2014 11.25 11.31 11.12 11.19 22,492,027 -0.13(-1.15%)
Sep 25, 2014 11.35 11.38 11.17 11.32 32,556,349 -0.27(-2.33%)
Sep 24, 2014 11.55 11.67 11.47 11.59 38,774,524 +0.17(+1.49%)
Sep 23, 2014 11.48 11.60 11.34 11.42 23,834,516 -0.02(-0.17%)
Sep 22, 2014 11.56 11.62 11.27 11.44 48,656,928 -0.56(-4.67%)
Sep 19, 2014 12.24 12.33 11.95 12.00 33,721,415 -0.32(-2.60%)
Sep 18, 2014 12.37 12.45 12.28 12.32 14,849,385 -0.07(-0.56%)
Sep 17, 2014 12.59 12.59 12.35 12.39 22,780,953 -0.17(-1.35%)
Sep 16, 2014 12.42 12.73 12.33 12.56 20,654,688 +0.12(+0.96%)
Sep 15, 2014 12.36 12.48 12.33 12.44 14,392,461 +0.14(+1.14%)
Sep 12, 2014 12.19 12.33 12.10 12.30 27,899,557 -0.11(-0.89%)
Sep 11, 2014 12.39 12.48 12.35 12.41 19,741,492 +0.03(+0.24%)
Sep 10, 2014 12.49 12.51 12.22 12.38 26,131,983 -0.14(-1.12%)
Sep 09, 2014 12.43 12.72 12.40 12.52 22,778,026 +0.06(+0.48%)
Sep 08, 2014 12.52 12.54 12.37 12.46 33,950,834 -0.22(-1.74%)
Sep 05, 2014 12.76 12.79 12.40 12.68 41,798,351 -0.14(-1.09%)
Sep 04, 2014 12.88 12.97 12.23 12.82 24,321,600 -0.15(-1.16%)
Sep 03, 2014 12.93 13.19 12.92 12.97 25,145,412 +0.14(+1.09%)
Sep 02, 2014 13.00 13.01 12.80 12.83 26,544,576 -0.23(-1.76%)
Aug 29, 2014 13.10 13.06 13.06 13.06 24,152,500 -0.05(-0.38%)
Aug 28, 2014 13.26 13.29 12.91 13.11 47,998,239 -0.57(-4.17%)
Aug 27, 2014 13.76 13.81 13.63 13.68 13,459,777 -0.08(-0.58%)
Aug 26, 2014 13.59 13.81 13.56 13.76 16,639,205 +0.13(+0.95%)
Aug 25, 2014 13.78 13.79 13.62 13.63 12,724,752 -0.11(-0.80%)
Aug 22, 2014 13.75 13.81 13.66 13.74 12,453,446 -0.19(-1.36%)
Aug 21, 2014 14.10 14.12 13.90 13.93 13,702,350 -0.15(-1.07%)
Aug 20, 2014 13.86 14.09 13.86 14.08 13,542,988 +0.20(+1.44%)
Aug 19, 2014 13.69 13.97 13.68 13.88 16,657,581 +0.07(+0.51%)
Aug 18, 2014 13.81 13.85 13.59 13.81 14,406,218 +0.10(+0.73%)
Aug 15, 2014 13.64 13.72 13.51 13.71 14,072,436 +0.18(+1.33%)
Aug 14, 2014 13.63 13.67 13.30 13.53 27,490,248 -0.22(-1.60%)
Aug 13, 2014 13.93 13.93 13.60 13.75 22,425,315 -0.24(-1.72%)
Aug 12, 2014 13.99 14.06 13.91 13.99 13,770,485 -0.05(-0.36%)
Aug 11, 2014 14.05 14.17 13.96 14.04 12,854,177 +0.21(+1.52%)
Aug 08, 2014 13.68 13.90 13.67 13.83 11,027,311 +0.04(+0.29%)
Aug 07, 2014 14.08 14.10 13.75 13.79 13,900,568 -0.22(-1.57%)
Aug 06, 2014 13.85 14.09 13.84 14.01 9,296,591 +0.12(+0.86%)
Aug 05, 2014 13.95 14.06 13.81 13.89 13,313,405 -0.26(-1.84%)
Aug 04, 2014 14.09 14.20 13.96 14.15 11,518,987 +0.14(+1.00%)
Aug 01, 2014 14.32 14.41 13.95 14.01 20,151,822 -0.34(-2.37%)
Jul 31, 2014 14.29 14.56 14.08 14.35 19,678,515 -0.03(-0.21%)
Jul 30, 2014 14.62 14.84 14.24 14.38 22,871,099 -0.38(-2.57%)
Jul 29, 2014 14.90 14.93 14.74 14.76 14,375,951 -0.07(-0.47%)
Jul 28, 2014 14.62 14.85 14.60 14.83 17,966,862 +0.27(+1.85%)
Jul 25, 2014 14.56 14.58 14.45 14.56 11,695,317 +0.00(+0.00%)
Jul 24, 2014 14.46 14.66 14.38 14.56 14,985,612 +0.22(+1.53%)
Jul 23, 2014 14.37 14.51 14.27 14.34 14,436,442 -0.09(-0.62%)
Jul 22, 2014 14.39 14.51 14.34 14.43 19,663,071 +0.18(+1.26%)
Jul 21, 2014 14.12 14.27 13.98 14.25 13,451,322 +0.17(+1.21%)
Jul 18, 2014 14.16 14.28 14.04 14.08 21,319,523 +0.10(+0.72%)
Jul 17, 2014 14.23 14.25 13.97 13.98 15,281,563 -0.42(-2.92%)
Jul 16, 2014 14.25 14.45 14.24 14.40 24,751,788 +0.40(+2.86%)
Jul 15, 2014 14.00 14.05 13.89 14.00 13,321,970 +0.11(+0.79%)
Jul 14, 2014 13.99 14.04 13.89 13.89 18,446,924 +0.03(+0.22%)
Jul 11, 2014 13.74 13.95 13.65 13.86 14,700,681 +0.03(+0.22%)
Jul 10, 2014 13.78 13.94 13.71 13.83 17,386,170 -0.12(-0.86%)
Jul 09, 2014 13.77 14.04 13.73 13.95 14,064,647 +0.18(+1.31%)
Jul 08, 2014 14.02 14.02 13.74 13.77 14,246,176 -0.13(-0.94%)
Jul 07, 2014 13.96 13.97 13.77 13.90 15,295,665 -0.13(-0.93%)
Jul 03, 2014 13.76 14.03 14.03 14.03 14,786,700 +0.33(+2.41%)
Jul 02, 2014 13.50 13.74 13.49 13.70 17,585,720 +0.24(+1.78%)
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.