FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
7.580 USD  -0.570 (-6.99%)
Official Closing Price  /  Updated: 7:37 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.41 12.52 12.27 12.48 23,508,428 -0.01(-0.08%)
Feb 27, 2019 12.50 12.58 12.38 12.49 24,632,327 -0.03(-0.24%)
Feb 26, 2019 12.45 12.57 12.38 12.52 13,669,870 -0.03(-0.24%)
Feb 25, 2019 12.57 12.60 12.37 12.55 23,818,328 +0.05(+0.40%)
Feb 22, 2019 12.17 12.51 12.17 12.50 20,253,200 +0.47(+3.91%)
Feb 21, 2019 12.04 12.13 11.96 12.03 35,357,866 -0.20(-1.64%)
Feb 20, 2019 12.08 12.38 12.07 12.23 23,507,306 +0.04(+0.33%)
Feb 19, 2019 12.16 12.32 12.14 12.19 27,901,491 -0.14(-1.14%)
Feb 15, 2019 12.29 12.37 12.16 12.33 29,025,100 +0.19(+1.57%)
Feb 14, 2019 11.97 12.23 11.94 12.14 26,821,822 +0.14(+1.17%)
Feb 13, 2019 12.15 12.27 11.97 12.00 32,911,131 +0.15(+1.27%)
Feb 12, 2019 11.31 11.91 11.27 11.85 49,065,122 +0.63(+5.61%)
Feb 11, 2019 11.46 11.47 11.08 11.22 39,647,253 -0.17(-1.49%)
Feb 08, 2019 10.98 11.63 10.89 11.39 66,887,400 +0.22(+1.97%)
Feb 07, 2019 11.27 11.39 11.02 11.17 54,779,225 -0.19(-1.67%)
Feb 06, 2019 11.85 11.97 11.19 11.36 67,712,650 -0.75(-6.19%)
Feb 05, 2019 12.12 12.18 11.94 12.11 29,661,475 -0.04(-0.33%)
Feb 04, 2019 12.13 12.21 11.79 12.15 59,848,354 -0.42(-3.34%)
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.