FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.38 USD  -0.01 (-0.08%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 12.37 12.96 12.34 12.47 28,326,000 -0.06(-0.48%)
May 30, 2019 12.46 12.60 12.42 12.53 14,263,937 +0.07(+0.56%)
May 29, 2019 12.32 12.48 12.25 12.46 20,874,875 +0.06(+0.48%)
May 28, 2019 12.43 12.62 12.36 12.40 28,428,034 +0.38(+3.16%)
May 24, 2019 12.12 12.20 12.02 12.02 25,619,600 +0.23(+1.95%)
May 23, 2019 11.59 11.86 11.43 11.79 12,025,245 +0.04(+0.34%)
May 22, 2019 12.10 12.13 11.72 11.75 18,091,006 +0.04(+0.34%)
May 21, 2019 11.29 11.84 11.23 11.71 26,257,559 +0.30(+2.63%)
May 20, 2019 11.54 11.57 11.38 11.41 20,770,455 -0.18(-1.55%)
May 17, 2019 11.38 11.64 11.36 11.59 32,287,800 +0.08(+0.70%)
May 16, 2019 12.12 12.18 11.38 11.51 50,806,803 -0.49(-4.08%)
May 15, 2019 11.78 12.12 11.75 12.00 13,452,762 -0.04(-0.33%)
May 14, 2019 12.07 12.08 11.90 12.04 20,354,212 +0.06(+0.50%)
May 13, 2019 12.15 12.21 11.92 11.98 25,256,106 -0.49(-3.93%)
May 10, 2019 12.32 12.60 12.10 12.47 24,177,600 +0.22(+1.80%)
May 09, 2019 12.23 12.32 12.03 12.25 22,545,467 -0.18(-1.45%)
May 08, 2019 12.68 12.71 12.39 12.43 19,688,012 -0.06(-0.48%)
May 07, 2019 12.30 12.50 12.17 12.49 18,788,855 -0.03(-0.24%)
May 06, 2019 12.35 12.56 12.35 12.52 16,791,164 -0.27(-2.11%)
May 03, 2019 12.58 12.85 12.56 12.79 17,316,500 +0.43(+3.48%)
May 02, 2019 12.38 12.40 12.26 12.36 15,322,287 -0.02(-0.16%)
May 01, 2019 12.83 12.84 12.35 12.38 17,632,987 -0.40(-3.13%)
Apr 30, 2019 12.76 12.86 12.60 12.78 14,233,128 +0.00(+0.00%)
Apr 29, 2019 12.85 12.88 12.69 12.78 11,890,153 -0.04(-0.31%)
Apr 26, 2019 12.60 12.82 12.58 12.82 12,316,900 +0.14(+1.10%)
Apr 25, 2019 12.53 12.70 12.35 12.68 14,451,192 +0.12(+0.96%)
Apr 24, 2019 13.02 13.02 12.54 12.56 26,145,930 -0.61(-4.63%)
Apr 23, 2019 13.05 13.18 12.93 13.17 18,815,264 +0.11(+0.84%)
Apr 22, 2019 13.18 13.21 12.93 13.06 14,459,880 -0.26(-1.95%)
Apr 18, 2019 13.34 13.46 13.18 13.32 10,311,500 +0.05(+0.38%)
Apr 17, 2019 13.68 13.77 13.12 13.27 22,477,408 -0.30(-2.21%)
Apr 16, 2019 13.10 13.62 13.10 13.57 24,468,125 +0.29(+2.18%)
Apr 15, 2019 13.30 13.33 13.05 13.28 15,595,650 +0.04(+0.30%)
Apr 12, 2019 13.48 13.60 13.17 13.24 15,113,000 -0.16(-1.19%)
Apr 11, 2019 13.41 13.43 13.19 13.40 20,926,539 -0.16(-1.18%)
Apr 10, 2019 13.60 13.74 13.41 13.56 31,451,006 -0.01(-0.07%)
Apr 09, 2019 13.74 13.75 13.54 13.57 15,594,111 -0.25(-1.81%)
Apr 08, 2019 13.57 13.85 13.55 13.82 16,859,589 +0.43(+3.21%)
Apr 05, 2019 13.46 13.50 13.34 13.39 12,149,700 -0.08(-0.59%)
Apr 04, 2019 13.34 13.61 13.28 13.47 20,157,833 +0.13(+0.97%)
Apr 03, 2019 13.70 13.72 13.32 13.34 24,721,645 -0.13(-0.97%)
Apr 02, 2019 13.74 13.78 13.37 13.47 16,440,122 -0.11(-0.81%)
Apr 01, 2019 13.59 13.70 13.54 13.58 24,432,895 +0.52(+3.98%)
Mar 29, 2019 12.89 13.27 12.89 13.06 23,143,300 +0.43(+3.40%)
Mar 28, 2019 12.70 12.78 12.32 12.63 19,875,962 -0.04(-0.32%)
Mar 27, 2019 12.82 12.97 12.48 12.67 25,542,460 -0.35(-2.69%)
Mar 26, 2019 13.01 13.16 12.93 13.02 16,290,734 +0.16(+1.24%)
Mar 25, 2019 12.82 13.02 12.65 12.86 27,058,644 +0.04(+0.31%)
Mar 22, 2019 13.20 13.26 12.76 12.82 35,756,000 -0.64(-4.75%)
Mar 21, 2019 13.55 13.62 13.23 13.46 27,701,437 -0.03(-0.22%)
Mar 20, 2019 13.56 13.64 13.36 13.49 29,029,241 -0.21(-1.53%)
Mar 19, 2019 13.42 13.98 13.37 13.70 42,428,381 +0.42(+3.16%)
Mar 18, 2019 13.12 13.32 13.01 13.28 35,198,166 +0.08(+0.61%)
Mar 15, 2019 13.19 13.40 13.16 13.20 34,941,600 +0.05(+0.38%)
Mar 14, 2019 13.11 13.20 13.04 13.15 19,052,792 -0.13(-0.98%)
Mar 13, 2019 13.03 13.38 13.01 13.28 27,274,316 +0.23(+1.76%)
Mar 12, 2019 12.98 13.21 12.97 13.05 32,748,659 +0.06(+0.46%)
Mar 11, 2019 12.76 12.99 12.74 12.99 24,990,836 +0.40(+3.18%)
Mar 08, 2019 12.40 12.61 12.26 12.59 21,803,500 -0.01(-0.08%)
Mar 07, 2019 12.60 12.62 12.44 12.60 30,780,931 +0.11(+0.88%)
Mar 06, 2019 12.79 12.79 12.34 12.49 35,608,747 -0.17(-1.34%)
Mar 05, 2019 12.35 12.91 12.35 12.66 25,783,767 +0.24(+1.93%)
Mar 04, 2019 12.03 12.48 11.92 12.42 32,129,725 +0.03(+0.24%)
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.