FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.700 USD  -0.220 (-2.22%)
Streaming Delayed Price  /  Updated: 4:00 AM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.92 25.28 24.25 24.35 4,741 -0.51(-2.05%)
Jun 29, 2010 25.59 25.59 24.73 24.86 36,668 -2.49(-9.10%)
Jun 25, 2010 27.35 27.41 26.61 27.35 20,075,550 +0.57(+2.13%)
Jun 24, 2010 27.22 27.29 26.63 26.78 3,128 -0.60(-2.19%)
Jun 23, 2010 27.21 27.45 26.76 27.38 21,421,998 +0.17(+0.62%)
Jun 22, 2010 27.81 28.07 27.19 27.21 6,707 -0.52(-1.88%)
Jun 21, 2010 27.95 28.25 27.57 27.73 32,052,044 +0.85(+3.16%)
Jun 18, 2010 26.88 27.21 26.57 26.88 19,563,100 -0.02(-0.07%)
Jun 17, 2010 27.45 27.53 26.55 26.90 23,325 -0.44(-1.61%)
Jun 16, 2010 27.72 28.05 27.16 27.34 30,928,651 -0.44(-1.58%)
Jun 15, 2010 27.32 27.92 27.10 27.78 100 +0.84(+3.12%)
Jun 14, 2010 27.67 27.91 26.84 26.94 34,471,407 -0.09(-0.33%)
Jun 11, 2010 26.30 27.09 26.30 27.03 19,244,459 +0.39(+1.46%)
Jun 10, 2010 26.39 26.83 26.34 26.64 4,242 +1.00(+3.90%)
Jun 09, 2010 25.96 26.55 25.60 25.64 33,586,494 +0.23(+0.91%)
Jun 08, 2010 25.01 25.49 24.67 25.41 490 +0.67(+2.71%)
Jun 07, 2010 25.64 25.70 24.70 24.74 31,996,436 -0.80(-3.13%)
Jun 04, 2010 25.54 26.77 25.36 25.54 37,171,525 -0.85(-3.22%)
Jun 03, 2010 27.92 28.40 26.33 26.39 16,800 -1.40(-5.04%)
Jun 02, 2010 27.04 27.88 26.97 27.79 116,995 +0.95(+3.54%)
Jun 01, 2010 27.19 27.62 26.80 26.84 6,100 -0.35(-1.29%)
May 28, 2010 27.19 27.80 26.84 27.19 34,815,921 -0.36(-1.31%)
May 27, 2010 26.77 27.66 26.44 27.55 47,419,271 +1.96(+7.66%)
May 26, 2010 26.24 27.15 25.34 25.59 8,829 +0.11(+0.43%)
May 25, 2010 23.86 25.57 23.66 25.48 6,875 +0.31(+1.23%)
May 24, 2010 25.85 26.08 25.17 25.17 38,509,438 -0.53(-2.06%)
May 21, 2010 23.62 25.77 23.58 25.70 56,836,918 +1.60(+6.63%)
May 20, 2010 24.00 24.67 23.58 24.10 13,568 -1.27(-5.00%)
May 19, 2010 25.19 25.78 24.58 25.37 57,195,903 -0.68(-2.60%)
May 18, 2010 27.65 27.72 25.91 26.05 611,072 -0.94(-3.49%)
May 17, 2010 27.30 27.62 26.25 26.99 39,814,616 -0.66(-2.39%)
May 14, 2010 27.65 28.15 27.06 27.65 43,650,818 -0.94(-3.29%)
May 13, 2010 28.87 29.20 28.50 28.59 22,442,971 -0.37(-1.28%)
May 12, 2010 29.41 29.48 28.87 28.96 20,780,897 +0.02(+0.07%)
May 11, 2010 29.52 29.52 28.84 28.94 8,941 -0.64(-2.16%)
May 10, 2010 29.58 29.65 29.22 29.58 44,713,341 +2.39(+8.79%)
May 07, 2010 27.50 27.97 26.31 27.19 53,358,586 -0.20(-0.73%)
May 06, 2010 27.39 28.85 25.33 27.39 21,300 -0.23(-0.81%)
May 05, 2010 28.33 28.93 27.43 27.61 50,080,810 -0.87(-3.04%)
May 04, 2010 29.47 29.50 28.23 28.48 16,800 -1.62(-5.38%)
May 03, 2010 30.81 31.10 29.88 30.10 25,840,536 -0.52(-1.70%)
Apr 30, 2010 31.26 31.33 30.50 30.62 25,748,917 -0.80(-2.55%)
Apr 29, 2010 31.00 31.59 30.91 31.42 36,015,172 +1.03(+3.39%)
Apr 28, 2010 30.84 30.91 29.67 30.39 43,769,191 -0.07(-0.23%)
Apr 27, 2010 31.80 31.92 30.31 30.46 3,640 -1.86(-5.75%)
Apr 26, 2010 32.72 32.92 32.30 32.32 19,167,660 +0.02(+0.06%)
Apr 23, 2010 32.34 32.52 31.90 32.30 18,893,868 -0.07(-0.22%)
Apr 22, 2010 31.71 32.40 31.27 32.37 25,312,234 +0.44(+1.38%)
Apr 21, 2010 32.32 32.50 31.57 31.93 9,978 -0.57(-1.75%)
Apr 20, 2010 33.20 33.39 32.46 32.50 1,519 -0.48(-1.46%)
Apr 19, 2010 33.11 33.38 32.44 32.98 31,870,101 -0.48(-1.43%)
Apr 16, 2010 34.05 34.26 33.11 33.46 32,396,629 -0.54(-1.59%)
Apr 15, 2010 34.17 34.71 33.99 34.00 22,401,222 -0.55(-1.59%)
Apr 14, 2010 34.56 34.66 34.29 34.55 20,753,055 +0.57(+1.68%)
Apr 13, 2010 33.70 34.29 33.53 33.98 21,318,316 +0.12(+0.35%)
Apr 12, 2010 33.97 34.36 33.67 33.86 18,788,712 -0.09(-0.27%)
Apr 09, 2010 33.79 33.99 33.48 33.95 30,469,865 +0.28(+0.83%)
Apr 08, 2010 32.72 33.72 32.64 33.67 30,514,160 +0.58(+1.75%)
Apr 07, 2010 32.95 33.41 32.75 33.09 34,861,623 +0.10(+0.30%)
Apr 06, 2010 32.65 33.24 32.60 32.99 18,418,348 -0.13(-0.39%)
Apr 05, 2010 33.20 33.32 32.80 33.12 18,569,200 +0.16(+0.49%)
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.