FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.63 USD  +0.47 (+3.57%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.000 5.140 4.920 5.060 32,573,357 +0.21(+4.33%)
Jun 29, 2016 4.920 4.970 4.810 4.850 24,353,882 +0.15(+3.19%)
Jun 28, 2016 4.550 4.770 4.550 4.700 23,100,803 +0.32(+7.31%)
Jun 27, 2016 4.570 4.600 4.320 4.380 18,359,503 -0.17(-3.74%)
Jun 24, 2016 4.530 4.750 4.520 4.550 32,268,928 -0.41(-8.27%)
Jun 23, 2016 4.870 4.990 4.770 4.960 19,921,214 +0.27(+5.76%)
Jun 22, 2016 4.750 4.845 4.670 4.690 26,368,282 +0.06(+1.30%)
Jun 21, 2016 4.660 4.660 4.490 4.630 15,779,725 +0.01(+0.22%)
Jun 20, 2016 4.680 4.750 4.590 4.620 17,867,625 +0.16(+3.59%)
Jun 17, 2016 4.570 4.680 4.420 4.460 24,479,943 +0.04(+0.90%)
Jun 16, 2016 4.290 4.480 4.210 4.420 23,254,985 +0.09(+2.08%)
Jun 15, 2016 4.400 4.500 4.275 4.330 16,094,565 +0.10(+2.36%)
Jun 14, 2016 4.310 4.470 4.155 4.230 18,625,392 -0.14(-3.20%)
Jun 13, 2016 4.280 4.510 4.260 4.370 18,304,964 -0.04(-0.91%)
Jun 10, 2016 4.370 4.480 4.330 4.410 22,147,104 -0.22(-4.75%)
Jun 09, 2016 4.960 4.960 4.550 4.630 37,813,685 -0.42(-8.32%)
Jun 08, 2016 4.960 5.080 4.870 5.050 35,123,308 +0.25(+5.21%)
Jun 07, 2016 4.780 5.040 4.760 4.800 35,749,148 -0.08(-1.64%)
Jun 06, 2016 4.740 4.890 4.635 4.880 45,512,719 +0.27(+5.86%)
Jun 03, 2016 4.300 4.620 4.290 4.610 42,428,756 +0.46(+11.08%)
Jun 02, 2016 3.960 4.160 3.950 4.150 23,434,189 +0.12(+2.98%)
Jun 01, 2016 3.870 4.050 3.850 4.030 18,609,806 +0.10(+2.54%)
May 31, 2016 3.920 4.140 3.905 3.930 25,392,075 -0.05(-1.26%)
May 27, 2016 4.070 3.980 3.980 3.980 15,536,100 -0.08(-1.97%)
May 26, 2016 4.210 4.330 4.001 4.060 26,262,907 -0.01(-0.25%)
May 25, 2016 3.960 4.100 3.910 4.070 24,162,672 +0.16(+4.09%)
May 24, 2016 4.140 4.150 3.880 3.910 32,215,117 -0.09(-2.25%)
May 23, 2016 3.870 4.090 3.850 4.000 30,777,251 +0.02(+0.50%)
May 20, 2016 4.220 4.320 3.900 3.980 30,157,102 -0.14(-3.40%)
May 19, 2016 3.960 4.150 3.890 4.120 32,261,166 -0.01(-0.24%)
May 18, 2016 4.120 4.330 4.100 4.130 21,785,783 -0.18(-4.18%)
May 17, 2016 4.240 4.480 4.100 4.310 31,873,459 +0.08(+1.89%)
May 16, 2016 4.290 4.450 4.180 4.230 23,886,381 +0.10(+2.42%)
May 13, 2016 4.410 4.520 4.120 4.130 38,125,076 -0.31(-6.98%)
May 12, 2016 4.490 4.630 4.310 4.440 30,936,069 -0.16(-3.48%)
May 11, 2016 4.650 4.730 4.460 4.600 24,711,488 +0.05(+1.10%)
May 10, 2016 4.460 4.550 4.320 4.550 28,067,430 +0.24(+5.57%)
May 09, 2016 4.500 4.500 4.150 4.310 53,749,713 -0.47(-9.83%)
May 06, 2016 4.600 4.920 4.590 4.780 39,798,063 +0.15(+3.24%)
May 05, 2016 4.980 5.030 4.565 4.630 49,548,463 -0.23(-4.73%)
May 04, 2016 4.920 5.100 4.820 4.860 53,144,672 -0.35(-6.72%)
May 03, 2016 5.400 5.410 5.140 5.210 39,848,989 -0.44(-7.79%)
May 02, 2016 5.620 5.750 5.440 5.650 29,650,021 -0.02(-0.35%)
Apr 29, 2016 5.750 6.040 5.650 5.670 49,082,971 +0.05(+0.89%)
Apr 28, 2016 5.810 5.970 5.520 5.620 50,997,771 +0.03(+0.54%)
Apr 27, 2016 5.200 5.600 5.145 5.590 43,179,117 +0.35(+6.68%)
Apr 26, 2016 5.080 5.365 4.870 5.240 38,790,168 +0.15(+2.95%)
Apr 25, 2016 5.260 5.290 5.040 5.090 33,770,632 -0.33(-6.09%)
Apr 22, 2016 5.620 5.710 5.320 5.420 47,931,541 -0.11(-1.99%)
Apr 21, 2016 6.170 6.260 5.500 5.530 74,899,823 -0.54(-8.90%)
Apr 20, 2016 5.920 6.260 5.770 6.070 57,947,133 +0.33(+5.75%)
Apr 19, 2016 5.530 5.880 5.490 5.740 37,443,498 +0.47(+8.92%)
Apr 18, 2016 5.180 5.410 5.120 5.270 22,829,586 -0.02(-0.38%)
Apr 15, 2016 5.060 5.330 5.050 5.290 25,278,780 +0.04(+0.76%)
Apr 14, 2016 5.580 5.590 5.090 5.250 49,867,697 -0.39(-6.91%)
Apr 13, 2016 5.560 5.790 5.420 5.640 51,140,864 +0.32(+6.02%)
Apr 12, 2016 5.010 5.410 4.910 5.320 58,476,465 +0.44(+9.02%)
Apr 11, 2016 4.680 4.920 4.650 4.880 49,166,453 +0.40(+8.93%)
Apr 08, 2016 4.250 4.500 4.190 4.480 32,961,720 +0.41(+10.07%)
Apr 07, 2016 4.090 4.170 3.970 4.070 20,979,623 -0.03(-0.73%)
Apr 06, 2016 4.080 4.220 4.025 4.100 23,712,063 -0.03(-0.73%)
Apr 05, 2016 3.980 4.210 3.960 4.130 16,075,081 +0.07(+1.72%)
Apr 04, 2016 4.340 4.400 4.060 4.060 21,931,005 -0.26(-6.02%)
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.