FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.380 USD  +0.270 (+3.33%)
Official Closing Price  /  Updated: 5:56 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.73 20.26 19.62 20.17 22,328,208 +0.70(+3.60%)
Jan 30, 2013 19.62 19.66 19.40 19.47 13,184,096 -0.18(-0.92%)
Jan 29, 2013 19.41 19.78 19.32 19.65 13,227,738 +0.30(+1.55%)
Jan 28, 2013 19.58 19.61 19.32 19.35 9,884,977 -0.20(-1.02%)
Jan 25, 2013 19.72 19.81 19.47 19.55 8,818,547 -0.20(-1.01%)
Jan 24, 2013 20.09 20.17 19.56 19.75 14,880,854 -0.19(-0.95%)
Jan 23, 2013 20.17 20.27 19.88 19.94 10,377,947 -0.18(-0.89%)
Jan 22, 2013 19.89 20.23 19.80 20.12 13,129,647 +0.10(+0.50%)
Jan 18, 2013 20.04 20.04 19.82 20.02 10,947,433 +0.02(+0.10%)
Jan 17, 2013 20.15 20.17 19.93 20.00 9,563,461 +0.05(+0.25%)
Jan 16, 2013 19.83 20.02 19.73 19.95 14,282,381 -0.30(-1.48%)
Jan 15, 2013 20.01 20.25 20.01 20.25 8,473,817 -0.02(-0.10%)
Jan 14, 2013 20.40 20.49 20.16 20.27 11,343,121 -0.05(-0.25%)
Jan 11, 2013 20.38 20.43 20.11 20.32 16,170,345 -0.39(-1.88%)
Jan 10, 2013 20.62 20.78 20.49 20.71 15,698,612 +0.30(+1.47%)
Jan 09, 2013 20.53 20.59 20.27 20.41 16,613,136 +0.04(+0.20%)
Jan 08, 2013 20.51 20.58 20.31 20.37 12,462,812 -0.31(-1.50%)
Jan 07, 2013 20.93 20.97 20.49 20.68 15,004,908 -0.39(-1.85%)
Jan 04, 2013 20.91 21.11 20.65 21.07 18,256,850 -0.18(-0.85%)
Jan 03, 2013 21.25 21.51 21.08 21.25 18,286,184 -0.24(-1.12%)
Jan 02, 2013 21.52 21.66 21.38 21.49 23,913,692 +0.53(+2.53%)
Dec 31, 2012 20.43 21.09 20.43 20.96 11,444,406 +0.44(+2.14%)
Dec 28, 2012 20.53 20.71 20.46 20.52 10,447,071 -0.10(-0.48%)
Dec 27, 2012 20.68 20.73 20.31 20.62 15,011,480 +0.20(+1.00%)
Dec 26, 2012 20.48 20.74 20.41 20.42 13,442,661 +0.30(+1.47%)
Dec 24, 2012 20.00 20.30 20.00 20.12 4,499,971 +0.02(+0.10%)
Dec 21, 2012 19.92 20.16 19.80 20.10 16,861,091 -0.36(-1.76%)
Dec 20, 2012 20.27 20.48 20.05 20.46 15,270,758 +0.19(+0.94%)
Dec 19, 2012 20.48 20.54 20.02 20.27 19,715,420 -0.21(-1.03%)
Dec 18, 2012 20.10 20.69 20.06 20.48 24,334,896 +0.48(+2.40%)
Dec 17, 2012 19.81 20.13 19.75 20.00 29,373,767 +0.30(+1.52%)
Dec 14, 2012 19.35 19.74 19.29 19.70 23,144,368 +0.64(+3.36%)
Dec 13, 2012 18.88 19.10 18.83 19.06 20,167,101 +0.18(+0.95%)
Dec 12, 2012 18.96 19.12 18.79 18.88 17,415,002 +0.11(+0.59%)
Dec 11, 2012 18.44 18.78 18.37 18.77 15,017,984 +0.39(+2.12%)
Dec 10, 2012 18.04 18.41 17.95 18.38 16,285,933 +0.40(+2.22%)
Dec 07, 2012 18.06 18.13 17.93 17.98 13,917,445 +0.10(+0.56%)
Dec 06, 2012 17.74 17.90 17.69 17.88 9,079,310 +0.11(+0.62%)
Dec 05, 2012 17.54 17.87 17.47 17.77 17,425,540 +0.60(+3.46%)
Dec 04, 2012 17.55 17.65 17.15 17.17 15,880,852 -0.26(-1.46%)
Nov 30, 2012 17.56 17.72 17.39 17.43 15,976,355 -0.22(-1.25%)
Nov 29, 2012 17.34 17.86 17.31 17.65 17,324,127 +0.37(+2.14%)
Nov 28, 2012 17.20 17.34 17.04 17.28 14,296,296 -0.02(-0.12%)
Nov 27, 2012 17.68 17.87 17.28 17.30 14,714,969 -0.36(-2.04%)
Nov 26, 2012 17.45 17.67 17.36 17.66 10,580,634 +0.14(+0.80%)
Nov 23, 2012 17.34 17.57 17.25 17.52 6,665,961 +0.28(+1.62%)
Nov 21, 2012 17.20 17.40 17.03 17.24 16,032,378 -0.10(-0.58%)
Nov 20, 2012 17.27 17.53 17.05 17.34 11,855,267 -0.08(-0.46%)
Nov 19, 2012 17.36 17.58 17.23 17.42 13,934,770 +0.31(+1.81%)
Nov 16, 2012 17.31 17.32 16.92 17.11 18,402,761 -0.19(-1.10%)
Nov 15, 2012 17.62 17.62 17.17 17.30 12,446,327 -0.14(-0.80%)
Nov 14, 2012 17.74 17.79 17.40 17.44 16,010,592 -0.26(-1.47%)
Nov 13, 2012 17.69 18.07 17.61 17.70 17,194,176 -0.28(-1.56%)
Nov 12, 2012 18.09 18.12 17.85 17.98 8,820,771 -0.12(-0.66%)
Nov 09, 2012 17.94 18.29 17.90 18.10 13,421,616 -0.05(-0.28%)
Nov 08, 2012 18.46 18.60 18.02 18.15 14,066,984 -0.32(-1.73%)
Nov 07, 2012 18.62 18.68 18.32 18.47 19,263,841 -0.31(-1.65%)
Nov 06, 2012 18.72 18.96 18.62 18.78 13,099,063 +0.09(+0.48%)
Nov 05, 2012 18.72 18.80 18.56 18.69 16,634,482 +0.14(+0.75%)
Nov 02, 2012 19.08 19.08 18.34 18.55 12,371,625 -0.31(-1.64%)
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.