FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.39 USD  +0.27 (+2.23%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.98 11.01 10.63 10.70 30,420,329 -0.31(-2.82%)
Nov 29, 2017 11.24 11.31 11.00 11.01 28,579,010 -0.32(-2.82%)
Nov 28, 2017 11.04 11.42 11.00 11.33 47,026,855 +0.42(+3.85%)
Nov 27, 2017 11.01 11.02 10.88 10.91 15,164,861 -0.07(-0.64%)
Nov 24, 2017 10.94 11.13 10.92 10.98 15,035,692 +0.21(+1.95%)
Nov 22, 2017 10.62 10.84 10.60 10.77 32,878,340 +0.31(+2.96%)
Nov 21, 2017 10.28 10.50 10.25 10.46 32,472,638 +0.34(+3.36%)
Nov 20, 2017 10.20 10.20 9.940 10.12 22,108,553 +0.01(+0.10%)
Nov 17, 2017 9.930 10.18 9.860 10.11 17,791,109 +0.14(+1.40%)
Nov 16, 2017 9.940 10.00 9.780 9.970 21,898,090 +0.11(+1.12%)
Nov 15, 2017 9.580 9.870 9.530 9.860 24,126,298 +0.09(+0.92%)
Nov 14, 2017 9.990 10.04 9.640 9.770 33,639,985 -0.33(-3.27%)
Nov 13, 2017 9.940 10.19 9.920 10.10 19,119,579 +0.03(+0.30%)
Nov 10, 2017 10.03 10.11 9.910 10.07 21,940,640 -0.06(-0.59%)
Nov 09, 2017 10.16 10.23 10.03 10.13 18,712,746 -0.26(-2.50%)
Nov 08, 2017 10.43 10.44 10.25 10.39 18,138,920 +0.07(+0.68%)
Nov 07, 2017 10.44 10.47 10.23 10.32 25,876,033 -0.21(-1.99%)
Nov 06, 2017 10.33 10.54 10.32 10.53 30,536,752 +0.44(+4.36%)
Nov 03, 2017 10.19 10.22 9.950 10.09 31,077,123 -0.17(-1.66%)
Nov 02, 2017 10.07 10.26 9.970 10.26 24,143,399 +0.22(+2.19%)
Nov 01, 2017 10.02 10.16 9.960 10.04 30,209,127 +0.25(+2.55%)
Oct 31, 2017 9.760 9.950 9.740 9.790 21,006,051 -0.03(-0.31%)
Oct 30, 2017 9.860 10.09 9.730 9.820 35,214,269 -0.19(-1.90%)
Oct 27, 2017 9.800 10.06 9.750 10.01 26,139,788 +0.13(+1.32%)
Oct 26, 2017 10.30 10.30 9.880 9.880 38,365,611 -0.45(-4.36%)
Oct 25, 2017 10.38 10.40 10.12 10.33 22,194,188 -0.05(-0.48%)
Oct 24, 2017 10.04 10.39 10.03 10.38 28,656,996 +0.33(+3.28%)
Oct 23, 2017 10.23 10.34 10.04 10.05 19,053,484 -0.23(-2.24%)
Oct 20, 2017 10.49 10.56 10.28 10.28 37,692,132 -0.05(-0.48%)
Oct 19, 2017 10.02 10.35 9.970 10.33 23,341,013 +0.18(+1.77%)
Oct 18, 2017 10.22 10.23 9.950 10.15 23,445,759 -0.11(-1.07%)
Oct 17, 2017 10.41 10.46 10.22 10.26 24,116,264 -0.24(-2.29%)
Oct 16, 2017 10.57 10.65 10.32 10.50 41,960,655 +0.05(+0.48%)
Oct 13, 2017 10.16 10.48 10.16 10.45 59,731,037 +0.59(+5.98%)
Oct 12, 2017 9.780 9.970 9.715 9.860 21,165,772 +0.07(+0.72%)
Oct 11, 2017 9.750 9.910 9.720 9.790 28,731,336 -0.03(-0.31%)
Oct 10, 2017 9.830 9.906 9.740 9.820 29,726,071 +0.01(+0.10%)
Oct 09, 2017 10.00 10.04 9.764 9.810 21,733,990 -0.32(-3.16%)
Oct 06, 2017 10.10 10.15 10.01 10.13 18,157,364 -0.06(-0.59%)
Oct 05, 2017 10.53 10.54 10.18 10.19 21,930,752 -0.18(-1.74%)
Oct 04, 2017 10.40 10.54 10.35 10.37 28,213,038 +0.06(+0.58%)
Oct 03, 2017 10.12 10.31 10.03 10.31 37,114,430 +0.25(+2.49%)
Oct 02, 2017 10.11 10.17 10.05 10.06 16,415,004 -0.01(-0.10%)
Sep 29, 2017 10.13 10.14 9.940 10.07 26,671,772 +0.13(+1.31%)
Sep 28, 2017 9.880 9.960 9.780 9.940 25,772,099 -0.05(-0.50%)
Sep 27, 2017 9.690 9.990 39,238,189 +0.09(+0.91%)
Sep 26, 2017 9.950 10.04 9.900 9.900 21,794,082 +0.05(+0.51%)
Sep 25, 2017 10.25 10.25 9.800 9.850 38,577,316 -0.31(-3.05%)
Sep 22, 2017 10.28 10.28 10.12 10.16 28,921,218 -0.16(-1.55%)
Sep 21, 2017 10.24 10.41 10.20 10.32 42,322,920 -0.27(-2.55%)
Sep 20, 2017 10.81 10.82 10.39 10.59 36,281,303 -0.19(-1.76%)
Sep 19, 2017 10.74 10.80 10.57 10.78 30,295,443 -0.13(-1.19%)
Sep 18, 2017 10.85 10.98 10.82 10.91 22,894,676 +0.06(+0.55%)
Sep 15, 2017 10.70 10.89 10.67 10.85 25,929,896 +0.11(+1.02%)
Sep 14, 2017 10.77 10.78 10.54 10.74 41,595,572 -0.30(-2.72%)
Sep 13, 2017 11.08 11.11 10.89 11.04 31,598,465 -0.25(-2.21%)
Sep 12, 2017 11.29 11.43 11.22 11.29 20,173,488 +0.04(+0.36%)
Sep 11, 2017 11.24 11.36 11.20 11.25 19,849,877 +0.14(+1.26%)
Sep 08, 2017 11.47 11.52 11.08 11.11 44,852,777 -0.53(-4.55%)
Sep 07, 2017 11.52 11.71 11.49 11.64 16,833,155 +0.14(+1.22%)
Sep 06, 2017 11.38 11.56 11.32 11.50 25,900,918 +0.12(+1.05%)
Sep 05, 2017 11.61 11.64 11.20 11.38 46,083,923 +0.08(+0.71%)
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.