FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.42 USD  -0.43 (-3.63%)
Official Closing Price  /  Updated: 4:25 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.10 13.06 13.06 13.06 24,152,500 -0.05(-0.38%)
Aug 28, 2014 13.26 13.29 12.91 13.11 47,998,239 -0.57(-4.17%)
Aug 27, 2014 13.76 13.81 13.63 13.68 13,459,777 -0.08(-0.58%)
Aug 26, 2014 13.59 13.81 13.56 13.76 16,639,205 +0.13(+0.95%)
Aug 25, 2014 13.78 13.79 13.62 13.63 12,724,752 -0.11(-0.80%)
Aug 22, 2014 13.75 13.81 13.66 13.74 12,453,446 -0.19(-1.36%)
Aug 21, 2014 14.10 14.12 13.90 13.93 13,702,350 -0.15(-1.07%)
Aug 20, 2014 13.86 14.09 13.86 14.08 13,542,988 +0.20(+1.44%)
Aug 19, 2014 13.69 13.97 13.68 13.88 16,657,581 +0.07(+0.51%)
Aug 18, 2014 13.81 13.85 13.59 13.81 14,406,218 +0.10(+0.73%)
Aug 15, 2014 13.64 13.72 13.51 13.71 14,072,436 +0.18(+1.33%)
Aug 14, 2014 13.63 13.67 13.30 13.53 27,490,248 -0.22(-1.60%)
Aug 13, 2014 13.93 13.93 13.60 13.75 22,425,315 -0.24(-1.72%)
Aug 12, 2014 13.99 14.06 13.91 13.99 13,770,485 -0.05(-0.36%)
Aug 11, 2014 14.05 14.17 13.96 14.04 12,854,177 +0.21(+1.52%)
Aug 08, 2014 13.68 13.90 13.67 13.83 11,027,311 +0.04(+0.29%)
Aug 07, 2014 14.08 14.10 13.75 13.79 13,900,568 -0.22(-1.57%)
Aug 06, 2014 13.85 14.09 13.84 14.01 9,296,591 +0.12(+0.86%)
Aug 05, 2014 13.95 14.06 13.81 13.89 13,313,405 -0.26(-1.84%)
Aug 04, 2014 14.09 14.20 13.96 14.15 11,518,987 +0.14(+1.00%)
Aug 01, 2014 14.32 14.41 13.95 14.01 20,151,822 -0.34(-2.37%)
Jul 31, 2014 14.29 14.56 14.08 14.35 19,678,515 -0.03(-0.21%)
Jul 30, 2014 14.62 14.84 14.24 14.38 22,871,099 -0.38(-2.57%)
Jul 29, 2014 14.90 14.93 14.74 14.76 14,375,951 -0.07(-0.47%)
Jul 28, 2014 14.62 14.85 14.60 14.83 17,966,862 +0.27(+1.85%)
Jul 25, 2014 14.56 14.58 14.45 14.56 11,695,317 +0.00(+0.00%)
Jul 24, 2014 14.46 14.66 14.38 14.56 14,985,612 +0.22(+1.53%)
Jul 23, 2014 14.37 14.51 14.27 14.34 14,436,442 -0.09(-0.62%)
Jul 22, 2014 14.39 14.51 14.34 14.43 19,663,071 +0.18(+1.26%)
Jul 21, 2014 14.12 14.27 13.98 14.25 13,451,322 +0.17(+1.21%)
Jul 18, 2014 14.16 14.28 14.04 14.08 21,319,523 +0.10(+0.72%)
Jul 17, 2014 14.23 14.25 13.97 13.98 15,281,563 -0.42(-2.92%)
Jul 16, 2014 14.25 14.45 14.24 14.40 24,751,788 +0.40(+2.86%)
Jul 15, 2014 14.00 14.05 13.89 14.00 13,321,970 +0.11(+0.79%)
Jul 14, 2014 13.99 14.04 13.89 13.89 18,446,924 +0.03(+0.22%)
Jul 11, 2014 13.74 13.95 13.65 13.86 14,700,681 +0.03(+0.22%)
Jul 10, 2014 13.78 13.94 13.71 13.83 17,386,170 -0.12(-0.86%)
Jul 09, 2014 13.77 14.04 13.73 13.95 14,064,647 +0.18(+1.31%)
Jul 08, 2014 14.02 14.02 13.74 13.77 14,246,176 -0.13(-0.94%)
Jul 07, 2014 13.96 13.97 13.77 13.90 15,295,665 -0.13(-0.93%)
Jul 03, 2014 13.76 14.03 14.03 14.03 14,786,700 +0.33(+2.41%)
Jul 02, 2014 13.50 13.74 13.49 13.70 17,585,720 +0.24(+1.78%)
Jul 01, 2014 13.48 13.60 13.41 13.46 15,575,106 +0.23(+1.74%)
Jun 30, 2014 13.19 13.26 13.08 13.23 12,261,960 -0.06(-0.45%)
Jun 27, 2014 13.32 13.44 13.15 13.29 11,318,269 -0.15(-1.12%)
Jun 26, 2014 13.23 13.49 13.23 13.44 18,544,912 +0.39(+2.99%)
Jun 25, 2014 13.01 13.16 12.95 13.05 10,821,195 +0.15(+1.16%)
Jun 24, 2014 13.09 13.20 12.87 12.90 16,937,372 -0.26(-1.98%)
Jun 23, 2014 13.09 13.25 13.00 13.16 17,832,853 +0.30(+2.33%)
Jun 20, 2014 12.85 12.93 12.79 12.86 10,279,736 +0.00(+0.00%)
Jun 19, 2014 12.98 13.07 12.82 12.86 16,886,758 -0.05(-0.39%)
Jun 18, 2014 12.64 12.92 12.62 12.91 34,809,714 +0.28(+2.22%)
Jun 17, 2014 12.65 12.66 12.55 12.63 15,244,958 -0.10(-0.79%)
Jun 16, 2014 12.84 12.84 12.64 12.73 13,348,926 -0.08(-0.62%)
Jun 13, 2014 12.82 12.83 12.70 12.81 13,883,116 +0.10(+0.79%)
Jun 12, 2014 12.97 13.00 12.63 12.71 26,947,433 -0.48(-3.64%)
Jun 11, 2014 13.21 13.41 13.12 13.19 14,029,148 -0.02(-0.15%)
Jun 10, 2014 13.19 13.22 13.02 13.21 16,660,586 +0.12(+0.92%)
Jun 06, 2014 12.98 13.20 12.95 13.09 15,784,211 +0.35(+2.75%)
Jun 05, 2014 12.76 12.88 12.72 12.74 15,899,473 +0.12(+0.95%)
Jun 04, 2014 12.73 12.80 12.61 12.62 16,119,533 -0.06(-0.47%)
Jun 03, 2014 12.78 12.81 12.63 12.68 18,767,254 -0.16(-1.25%)
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.