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 (%)
Mar 31, 2015 5.670 5.690 5.560 5.650 23,630,784 -0.14(-2.42%)
Mar 30, 2015 5.690 5.830 5.590 5.790 20,146,382 +0.12(+2.12%)
Mar 27, 2015 5.830 5.830 5.620 5.670 30,787,390 -0.27(-4.55%)
Mar 26, 2015 6.180 6.235 5.900 5.940 32,552,770 -0.28(-4.50%)
Mar 25, 2015 6.340 6.370 6.110 6.220 19,906,462 -0.07(-1.11%)
Mar 24, 2015 6.490 6.520 6.210 6.290 18,851,533 -0.24(-3.68%)
Mar 23, 2015 6.330 6.550 6.270 6.530 30,228,575 +0.27(+4.31%)
Mar 20, 2015 5.930 6.270 5.910 6.260 34,764,225 +0.41(+7.01%)
Mar 19, 2015 5.970 6.020 5.830 5.850 17,875,005 -0.27(-4.41%)
Mar 18, 2015 5.990 6.140 5.840 6.120 30,281,303 +0.01(+0.16%)
Mar 17, 2015 5.830 6.155 5.820 6.110 26,406,431 +0.24(+4.09%)
Mar 16, 2015 5.940 5.990 5.770 5.870 18,336,426 +0.05(+0.86%)
Mar 13, 2015 5.900 5.900 5.630 5.820 38,401,439 -0.19(-3.16%)
Mar 12, 2015 6.100 6.300 6.000 6.010 38,581,171 -0.05(-0.83%)
Mar 11, 2015 6.110 6.130 6.010 6.060 28,953,144 -0.08(-1.30%)
Mar 10, 2015 6.220 6.295 6.130 6.140 32,773,530 -0.09(-1.44%)
Mar 09, 2015 6.350 6.420 6.180 6.230 38,558,129 -0.19(-2.96%)
Mar 06, 2015 6.330 6.500 6.230 6.420 44,019,888 -0.11(-1.68%)
Mar 05, 2015 6.800 6.800 6.450 6.530 47,788,229 -0.35(-5.09%)
Mar 04, 2015 6.950 7.130 6.730 6.880 35,178,424 -0.25(-3.51%)
Mar 03, 2015 7.130 7.280 7.110 7.130 22,436,037 -0.08(-1.11%)
Mar 02, 2015 7.380 7.390 7.060 7.210 29,412,425 -0.21(-2.83%)
Feb 27, 2015 7.380 7.540 7.365 7.420 24,498,975 +0.08(+1.09%)
Feb 26, 2015 7.460 7.500 7.250 7.340 31,703,226 -0.37(-4.80%)
Feb 25, 2015 7.670 7.770 7.610 7.710 21,774,822 -0.07(-0.90%)
Feb 24, 2015 7.540 7.870 7.540 7.780 25,629,994 +0.27(+3.60%)
Feb 23, 2015 7.640 7.660 7.420 7.510 21,965,487 -0.32(-4.09%)
Feb 20, 2015 7.700 7.920 7.680 7.830 17,017,624 +0.14(+1.82%)
Feb 19, 2015 7.890 7.890 7.650 7.690 27,222,027 -0.29(-3.63%)
Feb 18, 2015 7.940 8.130 7.800 7.980 27,581,038 -0.01(-0.13%)
Feb 17, 2015 8.020 8.030 7.750 7.990 18,485,834 -0.06(-0.75%)
Feb 13, 2015 7.870 8.050 8.050 8.050 28,768,300 +0.32(+4.14%)
Feb 12, 2015 7.630 7.770 7.480 7.730 24,588,701 +0.31(+4.18%)
Feb 11, 2015 7.190 7.480 7.110 7.420 26,548,458 +0.13(+1.78%)
Feb 10, 2015 7.540 7.570 7.170 7.290 28,681,207 -0.49(-6.30%)
Feb 09, 2015 7.410 7.880 7.390 7.780 29,848,440 +0.43(+5.85%)
Feb 06, 2015 7.360 7.450 7.220 7.350 28,478,687 -0.20(-2.65%)
Feb 05, 2015 7.490 7.740 7.470 7.550 21,743,758 -0.03(-0.40%)
Feb 04, 2015 7.490 7.650 7.460 7.580 31,125,728 -0.30(-3.81%)
Feb 03, 2015 7.540 7.920 7.540 7.880 47,486,465 +0.42(+5.63%)
Feb 02, 2015 6.970 7.490 6.950 7.460 30,835,873 +0.43(+6.12%)
Jan 30, 2015 6.720 7.060 6.690 7.030 38,977,932 +0.12(+1.74%)
Jan 29, 2015 7.340 7.350 6.860 6.910 44,820,960 -0.29(-4.03%)
Jan 28, 2015 7.350 7.505 7.150 7.200 48,403,709 -0.22(-2.96%)
Jan 27, 2015 7.320 7.495 7.230 7.420 27,264,826 -0.05(-0.67%)
Jan 26, 2015 7.740 7.740 7.460 7.470 32,400,187 -0.38(-4.84%)
Jan 23, 2015 8.280 8.310 7.820 7.850 40,652,502 -0.84(-9.67%)
Jan 22, 2015 8.780 8.830 8.515 8.690 18,603,290 +0.09(+1.05%)
Jan 21, 2015 8.340 8.630 8.310 8.600 18,082,274 +0.23(+2.75%)
Jan 20, 2015 8.350 8.380 8.240 8.370 14,920,059 -0.04(-0.48%)
Jan 16, 2015 8.090 8.480 8.085 8.410 21,047,272 +0.42(+5.26%)
Jan 15, 2015 8.040 8.150 7.900 7.990 23,951,058 -0.04(-0.50%)
Jan 14, 2015 8.210 8.230 7.870 8.030 43,296,881 -0.47(-5.53%)
Jan 13, 2015 8.630 8.780 8.480 8.500 38,245,890 -0.05(-0.58%)
Jan 12, 2015 8.350 8.610 8.230 8.550 25,000,460 +0.00(+0.00%)
Jan 09, 2015 8.560 8.610 8.460 8.550 25,103,934 -0.02(-0.23%)
Jan 08, 2015 8.350 8.590 8.290 8.570 19,287,195 +0.23(+2.76%)
Jan 07, 2015 8.390 8.470 8.200 8.340 19,691,900 +0.20(+2.46%)
Jan 06, 2015 7.975 8.217 7.955 8.140 31,163,016 +0.41(+5.30%)
Jan 05, 2015 7.630 7.790 7.560 7.730 23,199,784 -0.21(-2.64%)
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.