FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.20 USD  -0.22 (-1.64%)
Streaming Delayed Price  /  Updated: 8:28 AM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.050 6.100 5.830 5.890 36,936,402 -0.23(-3.76%)
Jun 29, 2015 6.060 6.200 6.050 6.120 17,049,873 -0.11(-1.77%)
Jun 26, 2015 6.110 6.260 6.060 6.230 14,747,603 +0.07(+1.14%)
Jun 25, 2015 6.330 6.340 6.110 6.160 30,689,983 -0.24(-3.75%)
Jun 24, 2015 6.470 6.520 6.340 6.400 22,875,325 -0.04(-0.62%)
Jun 23, 2015 6.390 6.485 6.370 6.440 20,307,732 +0.05(+0.78%)
Jun 22, 2015 6.590 6.610 6.390 6.390 14,984,414 -0.12(-1.84%)
Jun 19, 2015 6.550 6.550 6.420 6.510 23,710,997 -0.17(-2.54%)
Jun 18, 2015 6.480 6.680 6.350 6.680 29,258,117 +0.30(+4.70%)
Jun 17, 2015 6.345 6.410 6.220 6.380 29,556,211 +0.01(+0.16%)
Jun 16, 2015 6.420 6.450 6.310 6.370 29,704,916 -0.10(-1.55%)
Jun 15, 2015 6.640 6.690 6.460 6.470 27,510,163 -0.34(-4.99%)
Jun 12, 2015 6.810 6.840 6.700 6.810 15,201,567 -0.05(-0.73%)
Jun 11, 2015 6.780 6.910 6.700 6.860 32,736,574 +0.09(+1.33%)
Jun 10, 2015 6.720 6.920 6.690 6.770 33,144,150 +0.34(+5.29%)
Jun 09, 2015 6.480 6.670 6.410 6.430 24,255,056 -0.04(-0.62%)
Jun 08, 2015 6.560 6.580 6.450 6.470 29,117,653 -0.04(-0.61%)
Jun 05, 2015 6.440 6.620 6.380 6.510 30,784,354 +0.03(+0.46%)
Jun 04, 2015 6.690 6.710 6.380 6.480 24,585,288 -0.18(-2.70%)
Jun 03, 2015 6.830 6.930 6.610 6.660 26,242,189 -0.15(-2.20%)
Jun 02, 2015 6.455 6.840 6.440 6.810 46,599,508 +0.52(+8.27%)
Jun 01, 2015 6.330 6.420 6.220 6.290 31,677,216 -0.01(-0.16%)
May 29, 2015 6.460 6.520 6.300 6.300 21,601,010 -0.20(-3.08%)
May 28, 2015 6.530 6.540 6.380 6.500 24,667,337 -0.14(-2.11%)
May 27, 2015 6.450 6.690 6.390 6.640 25,904,756 +0.10(+1.53%)
May 26, 2015 6.650 6.780 6.500 6.540 43,984,460 -0.03(-0.46%)
May 22, 2015 6.700 6.570 6.570 6.570 20,093,300 -0.08(-1.20%)
May 21, 2015 6.640 6.760 6.530 6.650 32,607,680 +0.04(+0.61%)
May 20, 2015 6.690 6.770 6.530 6.610 36,174,302 +0.00(+0.00%)
May 19, 2015 6.610 6.680 6.510 6.610 37,950,854 -0.07(-1.05%)
May 18, 2015 7.120 7.130 6.660 6.680 48,587,092 -0.44(-6.18%)
May 15, 2015 7.140 7.200 7.050 7.120 26,605,507 -0.01(-0.14%)
May 14, 2015 7.090 7.330 7.010 7.130 34,702,267 +0.01(+0.14%)
May 13, 2015 7.350 7.457 7.060 7.120 39,118,000 -0.25(-3.39%)
May 12, 2015 7.610 7.740 7.350 7.370 34,560,109 -0.29(-3.79%)
May 11, 2015 7.800 7.950 7.570 7.660 33,916,085 +0.03(+0.39%)
May 08, 2015 8.100 8.190 7.600 7.630 45,621,871 -0.21(-2.68%)
May 07, 2015 8.090 8.100 7.795 7.840 51,064,494 -0.35(-4.27%)
May 06, 2015 8.950 9.130 8.170 8.190 69,356,182 -0.61(-6.93%)
May 05, 2015 8.170 8.830 8.130 8.800 58,732,228 +0.77(+9.59%)
May 04, 2015 7.960 8.100 7.870 8.030 26,084,762 -0.04(-0.50%)
May 01, 2015 7.900 8.120 7.750 8.070 35,376,679 +0.39(+5.08%)
Apr 30, 2015 7.060 7.720 6.880 7.680 80,308,944 +0.42(+5.79%)
Apr 29, 2015 7.390 7.400 7.180 7.260 42,542,013 -0.43(-5.59%)
Apr 28, 2015 8.140 8.160 7.610 7.690 42,813,682 -0.41(-5.06%)
Apr 27, 2015 8.260 8.450 8.040 8.100 73,463,249 +0.18(+2.27%)
Apr 24, 2015 7.450 7.930 7.430 7.920 76,806,088 +0.80(+11.24%)
Apr 23, 2015 6.540 7.150 6.540 7.120 63,824,387 +0.62(+9.54%)
Apr 22, 2015 6.050 6.520 6.030 6.500 57,959,368 +0.61(+10.36%)
Apr 21, 2015 5.830 5.960 5.800 5.890 16,361,171 +0.02(+0.34%)
Apr 20, 2015 5.910 5.960 5.860 5.870 11,853,589 +0.00(+0.00%)
Apr 17, 2015 5.950 5.960 5.830 5.870 22,135,718 -0.15(-2.49%)
Apr 16, 2015 6.190 6.230 6.000 6.020 23,234,766 -0.17(-2.75%)
Apr 15, 2015 6.040 6.225 5.945 6.190 26,664,690 +0.06(+0.98%)
Apr 14, 2015 6.040 6.300 6.010 6.130 37,250,050 +0.26(+4.43%)
Apr 13, 2015 5.970 6.130 5.780 5.870 23,280,369 -0.17(-2.81%)
Apr 10, 2015 6.110 6.170 6.000 6.040 16,556,466 -0.13(-2.11%)
Apr 09, 2015 6.070 6.240 5.970 6.170 16,799,023 +0.07(+1.15%)
Apr 08, 2015 6.270 6.310 6.100 6.100 16,727,141 +0.03(+0.49%)
Apr 07, 2015 5.910 6.140 5.840 6.070 22,227,603 +0.25(+4.30%)
Apr 06, 2015 5.890 5.970 5.780 5.820 13,527,214 +0.06(+1.04%)
Apr 02, 2015 5.500 5.760 5.760 5.760 24,650,400 +0.18(+3.23%)
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.