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 (%)
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%)
Apr 01, 2013 17.25 17.32 16.85 16.85 10,761,927 -0.44(-2.54%)
Mar 28, 2013 17.50 17.54 17.17 17.29 15,246,959 -0.11(-0.63%)
Mar 27, 2013 16.89 17.49 16.77 17.40 15,610,910 +0.29(+1.69%)
Mar 26, 2013 17.07 17.25 17.01 17.11 11,136,394 +0.08(+0.47%)
Mar 25, 2013 17.15 17.24 16.81 17.03 13,497,464 -0.13(-0.76%)
Mar 22, 2013 17.14 17.34 17.01 17.16 12,600,361 +0.11(+0.65%)
Mar 21, 2013 17.04 17.33 17.01 17.05 13,714,366 -0.15(-0.87%)
Mar 20, 2013 17.06 17.35 16.87 17.20 18,307,930 +0.22(+1.30%)
Mar 19, 2013 17.28 17.33 16.84 16.98 25,732,540 -0.46(-2.64%)
Mar 18, 2013 17.26 17.57 17.16 17.44 19,068,212 -0.11(-0.63%)
Mar 15, 2013 17.88 17.98 17.52 17.55 25,448,094 -0.05(-0.28%)
Mar 14, 2013 17.76 17.83 17.35 17.60 26,010,756 -0.20(-1.12%)
Mar 13, 2013 18.42 18.43 17.77 17.80 27,008,349 -0.81(-4.35%)
Mar 12, 2013 18.67 18.94 18.56 18.61 12,395,515 +0.02(+0.11%)
Mar 11, 2013 18.53 18.79 18.29 18.59 17,427,337 -0.04(-0.21%)
Mar 08, 2013 19.08 19.10 18.44 18.63 23,710,041 -0.48(-2.51%)
Mar 07, 2013 19.05 19.41 18.90 19.11 25,013,710 +0.18(+0.95%)
Mar 06, 2013 18.10 19.09 18.04 18.93 22,485,889 +0.95(+5.28%)
Mar 05, 2013 18.28 18.39 17.95 17.98 16,275,656 -0.04(-0.22%)
Mar 04, 2013 18.11 18.15 17.82 18.02 18,208,759 -0.53(-2.86%)
Mar 01, 2013 18.52 18.87 18.49 18.55 19,100,623 -0.44(-2.32%)
Feb 28, 2013 18.93 19.32 18.86 18.99 21,506,078 +0.46(+2.48%)
Feb 27, 2013 18.30 18.77 18.17 18.53 22,131,423 +0.11(+0.60%)
Feb 26, 2013 17.98 18.48 17.78 18.42 20,189,966 +0.33(+1.82%)
Feb 22, 2013 18.55 18.57 18.05 18.09 17,095,433 -0.32(-1.74%)
Feb 21, 2013 18.30 18.49 18.12 18.41 20,080,037 -0.18(-0.97%)
Feb 20, 2013 19.18 19.28 18.55 18.59 20,042,681 -0.74(-3.83%)
Feb 19, 2013 19.67 19.69 19.25 19.33 15,283,080 -0.18(-0.92%)
Feb 15, 2013 19.65 19.73 19.38 19.51 11,211,943 -0.28(-1.41%)
Feb 14, 2013 19.61 19.82 19.58 19.79 11,693,485 -0.16(-0.80%)
Feb 13, 2013 19.94 20.09 19.80 19.95 10,807,229 +0.14(+0.71%)
Feb 12, 2013 19.76 19.89 19.66 19.81 7,478,349 -0.01(-0.05%)
Feb 11, 2013 19.82 19.89 19.60 19.82 9,796,362 -0.03(-0.15%)
Feb 08, 2013 19.88 19.99 19.68 19.85 15,072,896 -0.03(-0.15%)
Feb 07, 2013 20.35 20.35 19.75 19.88 15,490,957 -0.31(-1.54%)
Feb 06, 2013 20.12 20.28 20.00 20.19 18,357,664 -0.03(-0.15%)
Feb 04, 2013 20.21 20.35 20.05 20.22 14,594,422 -0.30(-1.46%)
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.