FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
10.26 USD  +0.42 (+4.27%)
Official Closing Price  /  Updated: 7:57 PM EDT, Jun 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.56 17.72 17.39 17.43 15,976,355 -0.22(-1.25%)
Nov 29, 2012 17.34 17.86 17.31 17.65 17,324,127 +0.37(+2.14%)
Nov 28, 2012 17.20 17.34 17.04 17.28 14,296,296 -0.02(-0.12%)
Nov 27, 2012 17.68 17.87 17.28 17.30 14,714,969 -0.36(-2.04%)
Nov 26, 2012 17.45 17.67 17.36 17.66 10,580,634 +0.14(+0.80%)
Nov 23, 2012 17.34 17.57 17.25 17.52 6,665,961 +0.28(+1.62%)
Nov 21, 2012 17.20 17.40 17.03 17.24 16,032,378 -0.10(-0.58%)
Nov 20, 2012 17.27 17.53 17.05 17.34 11,855,267 -0.08(-0.46%)
Nov 19, 2012 17.36 17.58 17.23 17.42 13,934,770 +0.31(+1.81%)
Nov 16, 2012 17.31 17.32 16.92 17.11 18,402,761 -0.19(-1.10%)
Nov 15, 2012 17.62 17.62 17.17 17.30 12,446,327 -0.14(-0.80%)
Nov 14, 2012 17.74 17.79 17.40 17.44 16,010,592 -0.26(-1.47%)
Nov 13, 2012 17.69 18.07 17.61 17.70 17,194,176 -0.28(-1.56%)
Nov 12, 2012 18.09 18.12 17.85 17.98 8,820,771 -0.12(-0.66%)
Nov 09, 2012 17.94 18.29 17.90 18.10 13,421,616 -0.05(-0.28%)
Nov 08, 2012 18.46 18.60 18.02 18.15 14,066,984 -0.32(-1.73%)
Nov 07, 2012 18.62 18.68 18.32 18.47 19,263,841 -0.31(-1.65%)
Nov 06, 2012 18.72 18.96 18.62 18.78 13,099,063 +0.09(+0.48%)
Nov 05, 2012 18.72 18.80 18.56 18.69 16,634,482 +0.14(+0.75%)
Nov 02, 2012 19.08 19.08 18.34 18.55 12,371,625 -0.31(-1.64%)
Nov 01, 2012 18.46 18.97 18.40 18.86 16,728,908 +0.54(+2.95%)
Oct 31, 2012 18.38 18.50 18.23 18.32 16,780,512 +0.04(+0.22%)
Oct 26, 2012 18.36 18.28 18.28 18.28 23,064,200 -0.06(-0.33%)
Oct 25, 2012 18.19 18.48 18.02 18.34 25,168,511 +0.90(+5.16%)
Oct 24, 2012 17.62 17.72 17.37 17.44 18,365,063 -0.08(-0.46%)
Oct 23, 2012 17.80 17.83 17.42 17.52 19,151,414 -0.59(-3.26%)
Oct 19, 2012 18.41 18.46 18.02 18.11 15,368,266 -0.33(-1.82%)
Oct 18, 2012 18.33 18.59 18.23 18.45 20,720,352 -0.13(-0.73%)
Oct 17, 2012 18.38 18.76 18.31 18.58 24,296,152 -0.19(-1.01%)
Oct 16, 2012 18.50 19.19 18.50 18.77 52,606,575 +0.40(+2.18%)
Oct 15, 2012 18.27 18.47 18.05 18.37 17,863,981 +0.17(+0.93%)
Oct 12, 2012 18.27 18.41 18.10 18.20 10,399,990 -0.06(-0.33%)
Oct 11, 2012 18.26 18.47 18.17 18.26 19,043,425 +0.17(+0.94%)
Oct 10, 2012 18.39 18.40 18.01 18.09 15,997,048 -0.18(-0.99%)
Oct 09, 2012 18.43 18.67 18.26 18.27 26,393,714 +0.06(+0.33%)
Oct 08, 2012 17.64 18.30 17.54 18.21 26,415,511 +0.50(+2.82%)
Oct 05, 2012 18.18 18.26 17.64 17.71 17,511,268 -0.25(-1.39%)
Oct 04, 2012 17.48 18.13 17.35 17.96 35,318,415 +0.33(+1.87%)
Oct 03, 2012 17.78 17.87 17.50 17.63 15,651,389 -0.21(-1.18%)
Oct 02, 2012 18.19 18.25 17.68 17.84 14,895,940 -0.15(-0.83%)
Oct 01, 2012 18.07 18.41 17.93 17.99 13,724,245 +0.09(+0.50%)
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%)
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.