FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.91 USD  +0.33 (+2.62%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.31 23.63 22.87 23.25 23,139,323 +1.07(+4.82%)
Nov 29, 2011 22.30 22.67 22.12 22.18 17,958,361 -0.62(-2.72%)
Nov 28, 2011 22.76 22.97 22.47 22.80 17,799,234 +0.90(+4.11%)
Nov 25, 2011 22.37 22.60 21.76 21.90 16,521,386 -0.76(-3.35%)
Nov 23, 2011 23.22 23.30 22.58 22.66 19,122,862 -1.27(-5.31%)
Nov 22, 2011 24.09 24.36 23.71 23.93 16,178,101 -0.39(-1.60%)
Nov 21, 2011 24.13 24.47 23.72 24.32 19,259,540 -0.48(-1.94%)
Nov 18, 2011 24.91 24.99 24.34 24.80 18,742,688 -0.03(-0.12%)
Nov 17, 2011 25.50 25.64 24.61 24.83 20,126,030 -0.66(-2.59%)
Nov 16, 2011 25.59 26.00 25.40 25.49 11,806,925 -0.52(-2.00%)
Nov 15, 2011 25.50 26.30 25.49 26.01 12,728,279 +0.26(+1.01%)
Nov 14, 2011 25.73 25.87 25.47 25.75 8,507,639 -0.24(-0.92%)
Nov 11, 2011 25.82 26.24 25.77 25.99 10,136,361 +0.58(+2.28%)
Nov 10, 2011 25.90 25.98 25.21 25.41 12,879,771 +0.23(+0.91%)
Nov 09, 2011 25.68 25.83 25.10 25.18 20,014,815 -1.29(-4.87%)
Nov 08, 2011 26.68 26.68 25.95 26.47 12,244,777 +0.15(+0.57%)
Nov 07, 2011 26.21 26.48 26.05 26.32 13,460,557 +0.20(+0.77%)
Nov 04, 2011 25.84 26.18 25.58 26.12 17,318,949 +0.38(+1.48%)
Nov 03, 2011 25.47 25.88 25.21 25.74 22,429,043 +0.64(+2.55%)
Nov 02, 2011 25.21 25.41 24.73 25.10 14,871,887 +0.49(+1.99%)
Nov 01, 2011 24.11 24.88 23.92 24.61 25,456,468 -0.80(-3.15%)
Oct 31, 2011 25.97 25.97 25.41 25.41 19,660,773 -1.21(-4.55%)
Oct 28, 2011 25.92 26.68 25.91 26.62 16,660,892 +0.16(+0.60%)
Oct 27, 2011 26.09 26.79 25.53 26.46 40,060,240 +1.58(+6.35%)
Oct 26, 2011 24.75 24.97 24.05 24.88 23,561,541 +0.79(+3.28%)
Oct 25, 2011 24.35 24.40 23.87 24.09 25,593,165 -0.49(-1.99%)
Oct 24, 2011 23.27 24.66 23.12 24.58 29,682,513 +1.77(+7.76%)
Oct 21, 2011 22.61 23.01 22.49 22.81 15,212,592 +0.60(+2.70%)
Oct 20, 2011 22.24 22.46 21.73 22.21 22,403,565 -0.40(-1.77%)
Oct 19, 2011 23.24 23.28 22.42 22.61 29,628,684 -1.08(-4.56%)
Oct 18, 2011 22.98 23.82 22.62 23.69 22,922,359 +0.38(+1.63%)
Oct 17, 2011 24.34 24.50 23.19 23.31 24,724,326 -2.11(-8.30%)
Oct 14, 2011 25.37 25.51 25.11 25.42 15,806,300 +0.30(+1.19%)
Oct 13, 2011 24.91 25.16 24.40 25.12 18,615,907 -0.10(-0.40%)
Oct 12, 2011 25.12 25.68 25.03 25.22 18,825,321 +0.64(+2.60%)
Oct 11, 2011 24.01 24.61 23.87 24.58 17,283,500 +0.35(+1.44%)
Oct 10, 2011 23.92 24.30 23.88 24.23 16,885,305 +0.87(+3.72%)
Oct 07, 2011 24.09 24.20 23.10 23.36 15,808,137 -0.51(-2.14%)
Oct 06, 2011 23.63 23.87 23.47 23.87 26,111,723 +1.02(+4.46%)
Oct 05, 2011 22.31 22.96 22.04 22.85 20,394,397 +0.86(+3.91%)
Oct 04, 2011 21.70 22.02 21.14 21.99 30,849,163 +0.13(+0.59%)
Oct 03, 2011 22.41 22.71 21.85 21.86 32,534,195 -0.94(-4.12%)
Sep 30, 2011 23.25 23.48 22.56 22.80 32,490,504 -1.07(-4.48%)
Sep 29, 2011 24.41 24.56 23.36 23.87 29,765,945 -0.29(-1.20%)
Sep 28, 2011 24.37 24.87 24.05 24.16 22,731,224 -0.41(-1.67%)
Sep 27, 2011 24.89 25.20 24.49 24.57 27,791,431 +0.53(+2.20%)
Sep 26, 2011 23.95 24.06 23.10 24.04 24,466,134 +0.05(+0.21%)
Sep 23, 2011 23.42 24.19 23.22 23.99 23,332,528 +0.36(+1.52%)
Sep 22, 2011 23.87 24.48 23.24 23.63 35,131,079 -1.69(-6.67%)
Sep 21, 2011 26.56 26.64 25.29 25.32 26,636,823 -1.43(-5.35%)
Sep 20, 2011 26.75 27.33 26.45 26.75 14,286,606 +0.04(+0.15%)
Sep 19, 2011 26.38 26.82 25.98 26.71 16,597,088 -0.43(-1.58%)
Sep 16, 2011 27.40 27.49 27.06 27.14 14,053,817 -0.15(-0.55%)
Sep 15, 2011 27.49 27.60 27.02 27.29 16,706,128 +0.49(+1.83%)
Sep 14, 2011 26.74 27.11 26.01 26.80 16,975,186 +0.03(+0.11%)
Sep 13, 2011 26.71 26.98 26.36 26.77 14,489,752 +0.12(+0.45%)
Sep 12, 2011 26.20 26.75 25.77 26.65 16,611,479 -0.03(-0.11%)
Sep 09, 2011 27.02 27.04 26.52 26.68 15,870,149 -0.97(-3.51%)
Sep 08, 2011 27.50 28.00 27.45 27.65 16,276,845 -0.37(-1.32%)
Sep 07, 2011 27.74 28.20 27.27 28.02 14,143,644 +0.94(+3.47%)
Sep 06, 2011 25.99 27.11 25.94 27.08 15,808,691 -0.18(-0.66%)
Sep 02, 2011 27.41 27.52 26.86 27.26 12,054,663 -0.93(-3.30%)
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.