FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.150 USD  -0.140 (-1.69%)
Official Closing Price  /  Updated: 7:34 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.72 13.88 13.55 13.72 11,628,252 -0.09(-0.65%)
Jul 30, 2013 14.15 14.16 13.73 13.81 12,733,086 -0.31(-2.20%)
Jul 29, 2013 14.31 14.34 14.10 14.12 14,515,308 -0.27(-1.88%)
Jul 26, 2013 14.37 14.44 14.19 14.39 10,796,209 -0.06(-0.42%)
Jul 25, 2013 14.17 14.47 14.14 14.45 15,331,284 +0.22(+1.55%)
Jul 24, 2013 14.40 14.43 14.10 14.23 18,775,445 -0.23(-1.59%)
Jul 23, 2013 14.43 14.53 14.31 14.46 13,422,562 +0.35(+2.48%)
Jul 22, 2013 14.11 14.17 13.90 14.11 10,696,493 +0.29(+2.10%)
Jul 19, 2013 14.13 14.19 13.80 13.82 19,701,589 -0.49(-3.42%)
Jul 18, 2013 14.34 14.57 14.26 14.31 15,769,961 -0.01(-0.07%)
Jul 17, 2013 14.16 14.43 14.12 14.32 25,320,802 +0.38(+2.73%)
Jul 16, 2013 13.77 13.95 13.64 13.94 17,604,208 +0.39(+2.88%)
Jul 15, 2013 13.32 13.60 13.31 13.55 12,635,683 +0.26(+1.96%)
Jul 12, 2013 13.33 13.40 13.20 13.29 13,464,774 -0.27(-1.99%)
Jul 11, 2013 13.37 13.56 13.26 13.56 19,129,459 +0.71(+5.53%)
Jul 10, 2013 12.80 13.05 12.78 12.85 16,848,926 -0.06(-0.46%)
Jul 09, 2013 12.95 13.09 12.86 12.91 13,387,691 +0.21(+1.65%)
Jul 08, 2013 12.76 12.90 12.56 12.70 16,925,891 +0.07(+0.55%)
Jul 05, 2013 12.87 12.89 12.39 12.63 23,936,505 -0.11(-0.86%)
Jul 03, 2013 12.61 12.89 12.52 12.74 14,352,928 -0.13(-1.01%)
Jul 02, 2013 13.11 13.26 12.60 12.87 20,959,241 -0.36(-2.72%)
Jul 01, 2013 13.17 13.44 13.02 13.23 18,601,626 +0.08(+0.61%)
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%)
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.