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 (%)
Jan 31, 2018 13.41 13.42 12.93 13.09 26,611,926 +0.10(+0.77%)
Jan 30, 2018 13.06 13.09 12.89 12.99 21,874,121 -0.06(-0.46%)
Jan 29, 2018 13.21 13.24 12.97 13.05 15,009,033 -0.06(-0.46%)
Jan 26, 2018 13.03 13.19 12.89 13.11 28,822,183 +0.16(+1.24%)
Jan 25, 2018 13.27 13.28 12.91 12.95 26,614,513 -0.23(-1.75%)
Jan 24, 2018 12.99 13.30 12.84 13.18 36,268,217 +0.48(+3.78%)
Jan 23, 2018 12.79 12.82 12.58 12.70 49,228,047 -0.62(-4.65%)
Jan 22, 2018 13.28 13.32 13.15 13.32 19,763,873 -0.04(-0.30%)
Jan 19, 2018 13.40 13.43 13.22 13.36 26,213,185 +0.01(+0.07%)
Jan 18, 2018 13.42 13.49 13.24 13.35 26,257,432 +0.00(+0.00%)
Jan 17, 2018 13.22 13.36 13.20 13.35 29,387,729 +0.18(+1.37%)
Jan 16, 2018 13.28 13.31 13.07 13.17 40,821,826 -0.36(-2.66%)
Jan 12, 2018 13.53 13.53 13.53 0 +0.08(+0.59%)
Jan 11, 2018 13.21 13.46 13.20 13.45 15,010,852 +0.30(+2.28%)
Jan 10, 2018 13.15 16,253,424 -0.09(-0.68%)
Jan 09, 2018 13.40 13.42 13.18 13.24 31,204,913 -0.08(-0.60%)
Jan 08, 2018 13.26 13.32 13.18 13.32 17,507,153 +0.23(+1.76%)
Jan 05, 2018 12.80 13.09 12.73 13.09 20,043,191 +0.26(+2.03%)
Jan 04, 2018 13.03 13.09 12.82 12.83 22,030,493 -0.02(-0.16%)
Jan 03, 2018 12.80 12.87 12.68 12.85 20,449,042 +0.08(+0.63%)
Jan 02, 2018 12.55 12.79 12.51 12.77 19,189,180 +0.54(+4.42%)
Dec 29, 2017 12.23 12.23 12.23 0 +0.05(+0.41%)
Dec 28, 2017 12.13 12.20 12.10 12.18 12,459,625 +0.19(+1.58%)
Dec 27, 2017 12.09 12.11 11.98 11.99 12,115,115 -0.09(-0.75%)
Dec 26, 2017 11.90 12.11 11.82 12.08 16,113,025 +0.16(+1.34%)
Dec 22, 2017 12.00 12.03 11.87 11.92 11,862,302 -0.13(-1.08%)
Dec 21, 2017 11.94 12.08 11.89 12.05 22,878,837 +0.18(+1.52%)
Dec 20, 2017 11.71 11.94 11.69 11.87 27,767,418 +0.31(+2.68%)
Dec 19, 2017 11.52 11.60 11.45 11.56 17,696,561 +0.01(+0.09%)
Dec 18, 2017 11.41 11.58 11.38 11.55 23,129,417 +0.38(+3.40%)
Dec 15, 2017 11.06 11.28 11.03 11.17 30,571,784 +0.28(+2.57%)
Dec 14, 2017 10.84 10.97 10.83 10.89 21,399,156 -0.09(-0.82%)
Dec 13, 2017 10.96 11.02 10.87 10.98 25,429,504 -0.08(-0.72%)
Dec 12, 2017 10.64 11.06 10.64 11.06 29,650,792 +0.22(+2.03%)
Dec 11, 2017 10.85 10.94 10.80 10.84 18,821,110 +0.06(+0.56%)
Dec 08, 2017 10.85 10.89 10.70 10.78 22,964,076 +0.04(+0.37%)
Dec 07, 2017 10.57 10.76 10.55 10.74 20,018,171 -0.26(-2.36%)
Dec 06, 2017 11.01 11.09 10.88 11.00 22,512,975 -0.07(-0.63%)
Dec 05, 2017 11.21 11.47 11.07 11.07 31,163,792 -0.25(-2.21%)
Dec 04, 2017 11.15 11.41 11.13 11.32 43,755,379 +0.42(+3.85%)
Dec 01, 2017 10.82 11.04 10.75 10.90 24,424,326 +0.20(+1.87%)
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%)
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.