FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.150 USD  UNCHANGED
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.930 10.08 9.880 10.03 37,636,133 +0.36(+3.72%)
Jul 28, 2017 9.400 9.690 9.365 9.670 25,810,878 +0.26(+2.76%)
Jul 27, 2017 9.370 9.535 9.240 9.410 24,825,865 +0.02(+0.21%)
Jul 26, 2017 9.580 9.630 9.365 9.390 41,175,551 -0.18(-1.88%)
Jul 25, 2017 9.410 9.660 9.400 9.570 55,246,649 +0.38(+4.13%)
Jul 24, 2017 9.070 9.220 9.040 9.190 20,941,040 +0.17(+1.88%)
Jul 21, 2017 9.225 9.240 8.970 9.020 28,732,994 -0.11(-1.20%)
Jul 20, 2017 9.300 9.350 9.070 9.130 28,557,552 -0.29(-3.08%)
Jul 19, 2017 9.500 9.537 9.380 9.420 16,723,837 +0.00(+0.00%)
Jul 18, 2017 9.360 9.450 9.270 9.420 21,226,771 +0.12(+1.29%)
Jul 17, 2017 9.370 9.490 9.270 9.300 32,473,564 +0.05(+0.54%)
Jul 14, 2017 9.180 9.300 9.145 9.250 23,995,334 +0.18(+1.98%)
Jul 13, 2017 9.300 9.310 8.990 9.070 50,708,426 -0.24(-2.58%)
Jul 12, 2017 9.300 9.340 9.070 9.310 24,643,502 +0.10(+1.09%)
Jul 11, 2017 9.120 9.240 9.100 9.210 20,197,615 +0.12(+1.32%)
Jul 10, 2017 8.810 9.110 8.760 9.090 25,125,065 +0.32(+3.65%)
Jul 07, 2017 8.890 8.910 8.602 8.770 23,310,356 +0.01(+0.11%)
Jul 06, 2017 8.710 8.760 8.560 8.760 22,549,357 +0.02(+0.23%)
Jul 05, 2017 8.950 8.980 8.620 8.740 31,054,823 -0.18(-2.02%)
Jul 03, 2017 8.870 9.010 8.860 8.920 12,587,360 +0.17(+1.94%)
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%)
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.