FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.760 USD  +0.450 (+4.83%)
Official Closing Price  /  Updated: 7:33 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.88 13.18 12.84 13.15 20,343,533 +0.01(+0.08%)
Jun 26, 2013 13.47 13.57 12.98 13.14 20,875,349 -0.20(-1.50%)
Jun 25, 2013 13.25 13.39 13.08 13.34 16,366,220 +0.40(+3.09%)
Jun 24, 2013 13.30 13.31 12.73 12.94 24,634,776 -0.71(-5.20%)
Jun 21, 2013 13.66 13.77 13.45 13.65 23,102,950 +0.04(+0.29%)
Jun 20, 2013 13.43 13.86 13.30 13.61 25,526,915 -0.37(-2.65%)
Jun 19, 2013 14.29 14.42 13.98 13.98 19,236,158 -0.33(-2.31%)
Jun 18, 2013 14.07 14.47 14.05 14.31 22,124,459 +0.15(+1.06%)
Jun 17, 2013 14.30 14.38 14.05 14.16 12,414,915 +0.03(+0.21%)
Jun 14, 2013 14.70 14.73 14.08 14.13 17,000,572 -0.34(-2.35%)
Jun 13, 2013 13.86 14.52 13.83 14.47 24,763,960 +0.76(+5.54%)
Jun 12, 2013 14.00 14.03 13.60 13.71 20,203,943 -0.27(-1.93%)
Jun 11, 2013 13.90 14.14 13.82 13.98 21,857,913 -0.31(-2.17%)
Jun 10, 2013 14.26 14.41 14.20 14.29 17,880,262 -0.22(-1.52%)
Jun 07, 2013 14.62 14.79 14.40 14.51 14,311,578 -0.19(-1.29%)
Jun 06, 2013 14.49 14.74 14.34 14.70 13,835,334 +0.15(+1.03%)
Jun 05, 2013 15.00 15.10 14.51 14.55 16,460,113 -0.47(-3.13%)
Jun 04, 2013 15.01 15.06 14.52 15.02 26,898,587 +0.21(+1.42%)
Jun 03, 2013 14.53 14.83 14.44 14.81 19,260,732 +0.41(+2.85%)
May 31, 2013 14.84 14.88 14.21 14.40 30,875,800 -0.70(-4.64%)
May 30, 2013 14.91 15.30 14.81 15.10 15,772,336 +0.20(+1.34%)
May 29, 2013 14.97 15.07 14.75 14.90 22,437,950 -0.31(-2.04%)
May 28, 2013 15.60 15.66 15.21 15.21 13,110,611 -0.30(-1.93%)
May 24, 2013 15.49 15.58 15.40 15.51 12,345,212 -0.06(-0.39%)
May 23, 2013 15.47 15.69 15.37 15.57 17,837,677 -0.37(-2.32%)
May 22, 2013 16.28 16.55 15.78 15.94 24,749,338 -0.30(-1.85%)
May 21, 2013 16.15 16.39 16.01 16.24 18,226,212 +0.23(+1.44%)
May 20, 2013 15.58 16.05 15.48 16.01 15,217,880 +0.40(+2.56%)
May 17, 2013 15.69 15.81 15.55 15.61 14,284,536 +0.03(+0.19%)
May 16, 2013 15.77 15.90 15.49 15.58 22,287,254 -0.30(-1.89%)
May 15, 2013 16.10 16.13 15.79 15.88 20,950,267 -0.94(-5.59%)
May 13, 2013 16.86 16.87 16.62 16.82 10,213,562 -0.14(-0.83%)
May 10, 2013 17.38 17.39 16.88 16.96 16,949,117 -0.38(-2.19%)
May 09, 2013 17.51 17.71 17.23 17.34 14,073,834 -0.14(-0.80%)
May 08, 2013 17.42 17.68 17.35 17.48 17,480,331 +0.28(+1.63%)
May 07, 2013 16.95 17.36 16.87 17.20 14,765,338 +0.39(+2.32%)
May 06, 2013 16.89 16.91 16.70 16.81 8,958,547 -0.04(-0.24%)
May 03, 2013 16.98 17.02 16.83 16.85 14,409,640 +0.38(+2.31%)
May 02, 2013 16.67 16.77 16.45 16.47 18,825,165 -0.14(-0.84%)
May 01, 2013 16.99 17.00 16.52 16.61 14,642,848 -0.48(-2.81%)
Apr 30, 2013 16.72 17.09 16.56 17.09 12,393,065 +0.19(+1.12%)
Apr 29, 2013 16.80 16.98 16.60 16.90 13,408,452 +0.20(+1.20%)
Apr 26, 2013 17.02 17.05 16.64 16.70 15,032,923 -0.35(-2.05%)
Apr 25, 2013 17.11 17.38 16.95 17.05 21,302,284 +0.30(+1.79%)
Apr 24, 2013 16.69 16.97 16.68 16.75 15,891,008 +0.36(+2.20%)
Apr 23, 2013 16.07 16.62 15.90 16.39 18,908,621 +0.36(+2.25%)
Apr 22, 2013 15.99 16.10 15.76 16.03 13,525,576 +0.01(+0.06%)
Apr 19, 2013 16.09 16.14 15.71 16.02 16,098,341 +0.08(+0.50%)
Apr 18, 2013 15.88 16.23 15.70 15.94 19,677,188 +0.12(+0.76%)
Apr 17, 2013 15.88 16.08 15.47 15.82 35,154,021 -0.78(-4.70%)
Apr 16, 2013 16.63 16.75 16.35 16.60 16,876,452 +0.21(+1.28%)
Apr 15, 2013 16.93 16.95 16.37 16.39 24,323,620 -1.08(-6.18%)
Apr 12, 2013 17.24 18.17 16.85 17.47 33,716,880 +0.11(+0.63%)
Apr 11, 2013 17.68 17.72 17.13 17.36 24,228,235 -0.41(-2.31%)
Apr 10, 2013 18.45 18.55 17.60 17.77 38,261,510 -0.48(-2.63%)
Apr 09, 2013 17.76 18.41 17.71 18.25 27,034,135 +0.85(+4.89%)
Apr 08, 2013 17.30 17.47 17.10 17.40 15,892,820 +0.07(+0.40%)
Apr 05, 2013 16.72 17.49 16.61 17.33 23,054,277 +0.36(+2.12%)
Apr 04, 2013 17.11 17.33 16.88 16.97 16,534,817 +0.02(+0.12%)
Apr 03, 2013 16.49 17.12 16.49 16.95 25,914,316 +0.38(+2.29%)
Apr 02, 2013 16.93 16.98 16.50 16.57 28,186,288 -0.28(-1.66%)
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.