FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
10.56 USD  -0.86 (-7.53%)
Official Closing Price  /  Updated: 7:07 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.760 8.840 8.660 8.750 17,681,211 +0.01(+0.11%)
Jun 29, 2017 8.860 8.930 8.630 8.740 22,201,547 +0.02(+0.23%)
Jun 28, 2017 8.640 8.790 8.565 8.720 27,564,349 +0.30(+3.56%)
Jun 27, 2017 8.520 8.750 8.410 8.420 37,974,657 +0.08(+0.96%)
Jun 26, 2017 8.320 8.370 8.240 8.340 20,459,796 +0.17(+2.08%)
Jun 23, 2017 8.180 8.280 8.030 8.170 28,376,583 +0.07(+0.86%)
Jun 22, 2017 7.970 8.250 7.970 8.100 39,189,297 +0.15(+1.89%)
Jun 21, 2017 7.900 8.060 7.860 7.950 25,072,992 +0.18(+2.32%)
Jun 20, 2017 7.900 7.920 7.680 7.770 26,112,114 -0.26(-3.24%)
Jun 19, 2017 7.910 8.200 7.910 8.030 25,775,855 +0.15(+1.90%)
Jun 16, 2017 7.850 7.915 7.730 7.880 24,826,166 +0.04(+0.51%)
Jun 15, 2017 7.790 7.915 7.650 7.840 29,113,734 -0.11(-1.38%)
Jun 14, 2017 8.140 8.150 7.880 7.950 25,768,959 -0.05(-0.62%)
Jun 13, 2017 8.020 8.110 7.910 8.000 27,973,107 -0.13(-1.60%)
Jun 12, 2017 8.310 8.350 8.000 8.130 28,141,211 -0.18(-2.17%)
Jun 09, 2017 8.260 8.430 8.250 8.310 26,984,278 +0.04(+0.48%)
Jun 08, 2017 8.070 8.360 8.035 8.270 29,191,273 +0.17(+2.10%)
Jun 07, 2017 8.190 8.210 8.020 8.100 16,555,943 -0.04(-0.49%)
Jun 06, 2017 8.130 8.290 8.110 8.140 18,811,904 +0.05(+0.62%)
Jun 05, 2017 8.070 8.150 7.980 8.090 21,497,417 -0.12(-1.46%)
Jun 02, 2017 8.320 8.320 8.140 8.210 22,730,855 +0.02(+0.24%)
Jun 01, 2017 8.380 8.420 8.180 8.190 22,153,327 -0.18(-2.15%)
May 31, 2017 8.660 8.660 8.280 8.370 38,149,407 -0.39(-4.45%)
May 30, 2017 8.640 8.880 8.560 8.760 25,185,110 +0.23(+2.70%)
May 26, 2017 8.480 8.580 8.400 8.530 16,257,797 +0.06(+0.71%)
May 25, 2017 8.370 8.525 8.320 8.470 24,887,777 +0.01(+0.12%)
May 24, 2017 8.430 8.540 8.340 8.460 26,625,648 -0.17(-1.97%)
May 23, 2017 8.360 8.695 8.350 8.630 25,211,097 +0.14(+1.65%)
May 22, 2017 8.350 8.596 8.300 8.490 28,056,717 +0.07(+0.83%)
May 19, 2017 8.340 8.550 8.280 8.420 25,211,976 +0.42(+5.25%)
May 18, 2017 7.490 8.240 7.470 8.000 85,121,750 -0.54(-6.32%)
May 17, 2017 8.780 8.790 8.500 8.540 22,690,573 -0.23(-2.62%)
May 16, 2017 8.680 8.830 8.600 8.770 27,497,082 +0.26(+3.06%)
May 15, 2017 8.350 8.540 8.340 8.510 24,107,986 +0.25(+3.03%)
May 12, 2017 8.310 8.400 8.230 8.260 20,052,399 -0.07(-0.84%)
May 11, 2017 8.360 8.470 8.270 8.330 26,413,573 -0.03(-0.36%)
May 10, 2017 8.530 8.540 8.270 8.360 27,074,421 +0.10(+1.21%)
May 09, 2017 8.240 8.420 8.200 8.260 37,800,531 +0.13(+1.60%)
May 08, 2017 8.040 8.180 8.000 8.130 27,310,228 -0.04(-0.49%)
May 05, 2017 8.070 8.299 7.995 8.170 37,541,607 +0.22(+2.77%)
May 04, 2017 8.070 8.070 7.840 7.950 49,988,470 -0.41(-4.90%)
May 03, 2017 8.700 8.710 8.300 8.360 35,278,828 -0.46(-5.22%)
May 02, 2017 8.790 8.900 8.660 8.820 27,232,062 +0.14(+1.61%)
May 01, 2017 8.580 8.780 8.510 8.680 16,426,447 +0.10(+1.17%)
Apr 28, 2017 8.540 8.687 8.500 8.580 17,171,245 +0.16(+1.90%)
Apr 27, 2017 8.770 8.780 8.260 8.420 37,801,945 -0.31(-3.55%)
Apr 26, 2017 8.820 8.970 8.710 8.730 33,609,174 -0.22(-2.46%)
Apr 25, 2017 8.690 8.980 8.630 8.950 29,569,715 +0.20(+2.29%)
Apr 24, 2017 8.860 8.860 8.660 8.750 24,146,391 -0.12(-1.35%)
Apr 21, 2017 9.030 9.070 8.820 8.870 29,323,059 +0.05(+0.57%)
Apr 20, 2017 8.750 8.940 8.630 8.820 33,563,341 +0.31(+3.64%)
Apr 19, 2017 8.760 8.800 8.470 8.510 26,897,909 -0.06(-0.70%)
Apr 18, 2017 8.530 8.660 8.420 8.570 34,558,621 -0.23(-2.61%)
Apr 17, 2017 8.750 8.830 8.600 8.800 26,949,194 +0.08(+0.92%)
Apr 13, 2017 8.780 8.940 8.700 8.720 24,141,221 -0.02(-0.23%)
Apr 12, 2017 8.890 8.900 8.655 8.740 35,432,543 -0.41(-4.48%)
Apr 11, 2017 9.270 9.270 8.815 9.150 31,272,996 -0.09(-0.97%)
Apr 10, 2017 9.230 9.299 9.020 9.240 21,461,682 +0.01(+0.11%)
Apr 07, 2017 9.000 9.465 8.950 9.230 31,729,044 +0.07(+0.76%)
Apr 06, 2017 9.470 9.560 9.120 9.160 31,215,788 -0.27(-2.86%)
Apr 05, 2017 10.08 10.10 9.410 9.430 34,051,757 -0.43(-4.36%)
Apr 04, 2017 9.490 9.900 9.470 9.860 23,915,078 +0.37(+3.90%)
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.