FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.38 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.32 11.53 11.29 11.50 12,848,078 +0.07(+0.61%)
Sep 27, 2019 11.54 11.59 11.34 11.43 13,501,100 -0.01(-0.09%)
Sep 26, 2019 11.57 11.57 11.38 11.44 14,666,359 -0.03(-0.26%)
Sep 25, 2019 11.19 11.49 11.13 11.47 16,438,434 +0.26(+2.32%)
Sep 24, 2019 11.39 11.40 11.16 11.21 15,961,473 -0.26(-2.27%)
Sep 23, 2019 11.51 11.62 11.45 11.47 16,590,327 -0.11(-0.95%)
Sep 20, 2019 11.60 11.69 11.47 11.58 14,517,300 +0.00(+0.00%)
Sep 19, 2019 11.61 11.71 11.55 11.58 13,767,041 -0.19(-1.61%)
Sep 18, 2019 11.86 11.94 11.63 11.77 15,363,328 -0.16(-1.34%)
Sep 17, 2019 11.71 11.96 11.68 11.93 13,846,544 +0.06(+0.51%)
Sep 16, 2019 11.90 11.97 11.79 11.87 18,225,794 -0.28(-2.30%)
Sep 13, 2019 12.36 12.38 12.12 12.15 24,857,400 -0.02(-0.16%)
Sep 12, 2019 12.06 12.21 11.95 12.17 30,553,900 +0.36(+3.05%)
Sep 11, 2019 11.78 11.94 11.64 11.81 20,107,497 +0.08(+0.68%)
Sep 10, 2019 11.51 11.80 11.44 11.73 20,728,720 +0.12(+1.03%)
Sep 09, 2019 11.34 11.61 11.33 11.61 18,956,822 +0.27(+2.38%)
Sep 06, 2019 11.30 11.44 11.30 11.34 16,838,200 +0.01(+0.09%)
Sep 05, 2019 11.46 11.52 11.30 11.33 16,574,627 +0.09(+0.80%)
Sep 04, 2019 11.17 11.26 11.12 11.24 17,011,480 +0.33(+3.02%)
Sep 03, 2019 10.93 11.04 10.83 10.91 16,612,823 -0.09(-0.82%)
Aug 30, 2019 11.04 11.15 10.91 11.00 29,953,900 +0.28(+2.61%)
Aug 29, 2019 10.57 10.83 10.53 10.72 20,135,687 +0.29(+2.78%)
Aug 28, 2019 10.39 10.59 10.30 10.43 12,539,095 +0.10(+0.97%)
Aug 27, 2019 10.30 10.55 10.28 10.33 21,225,419 +0.05(+0.49%)
Aug 26, 2019 10.48 10.50 10.20 10.28 15,253,030 -0.18(-1.72%)
Aug 23, 2019 10.75 10.91 10.39 10.46 24,436,900 -0.31(-2.88%)
Aug 22, 2019 10.87 10.94 10.69 10.77 16,527,380 -0.09(-0.83%)
Aug 21, 2019 10.69 10.98 10.67 10.86 19,556,770 +0.07(+0.65%)
Aug 20, 2019 10.61 10.98 10.60 10.79 18,706,619 +0.11(+1.03%)
Aug 19, 2019 11.03 11.05 10.59 10.68 21,987,122 -0.20(-1.84%)
Aug 16, 2019 11.05 11.11 10.84 10.88 16,612,100 -0.09(-0.82%)
Aug 15, 2019 11.07 11.10 10.68 10.97 20,501,472 -0.09(-0.81%)
Aug 14, 2019 11.35 11.35 11.05 11.06 24,040,025 -0.64(-5.47%)
Aug 13, 2019 11.31 11.79 11.27 11.70 27,998,234 +0.41(+3.63%)
Aug 12, 2019 11.25 11.44 11.19 11.29 13,048,650 -0.26(-2.25%)
Aug 09, 2019 11.81 11.86 11.51 11.55 19,123,400 -0.42(-3.51%)
Aug 08, 2019 11.92 12.01 11.87 11.97 20,536,425 +0.33(+2.84%)
Aug 07, 2019 11.48 11.65 11.39 11.64 21,091,331 -0.11(-0.94%)
Aug 06, 2019 11.81 11.84 11.59 11.75 21,088,005 +0.19(+1.64%)
Aug 05, 2019 11.72 11.74 11.50 11.56 27,417,497 -0.72(-5.86%)
Aug 02, 2019 12.34 12.42 12.19 12.28 19,317,000 -0.24(-1.92%)
Aug 01, 2019 12.73 12.84 12.49 12.52 29,837,044 -0.47(-3.62%)
Jul 31, 2019 13.25 13.31 12.85 12.99 27,454,581 -0.17(-1.29%)
Jul 30, 2019 13.28 13.29 13.14 13.16 20,709,658 -0.08(-0.60%)
Jul 29, 2019 13.19 13.25 13.08 13.24 17,826,050 -0.03(-0.23%)
Jul 26, 2019 13.47 13.47 13.24 13.27 12,055,501 +0.01(+0.08%)
Jul 25, 2019 13.32 13.39 13.16 13.26 14,773,370 -0.16(-1.19%)
Jul 24, 2019 13.50 13.52 13.37 13.42 18,275,416 -0.11(-0.81%)
Jul 23, 2019 13.88 13.89 13.66 13.53 14,990,703 -0.39(-2.80%)
Jul 22, 2019 14.01 14.05 13.80 13.92 12,646,461 -0.12(-0.85%)
Jul 19, 2019 14.15 14.19 13.97 14.04 11,851,100 +0.03(+0.21%)
Jul 18, 2019 13.95 14.08 13.88 14.01 15,911,481 +0.06(+0.43%)
Jul 17, 2019 14.03 14.03 13.89 13.95 13,012,087 -0.08(-0.57%)
Jul 16, 2019 14.04 14.18 14.01 14.03 14,536,762 +0.03(+0.21%)
Jul 15, 2019 13.99 14.09 13.92 14.00 15,898,503 +0.20(+1.45%)
Jul 12, 2019 13.99 13.99 13.78 13.80 15,585,100 -0.04(-0.29%)
Jul 11, 2019 13.85 13.97 13.71 13.84 19,754,752 +0.03(+0.22%)
Jul 10, 2019 13.64 13.93 13.61 13.81 30,888,769 +0.45(+3.37%)
Jul 09, 2019 13.03 13.47 13.03 13.36 14,378,223 +0.06(+0.45%)
Jul 08, 2019 13.27 13.52 13.21 13.30 18,994,612 +0.18(+1.37%)
Jul 05, 2019 13.09 13.13 12.91 13.12 28,408,000 -0.25(-1.87%)
Jul 03, 2019 13.30 13.48 13.23 13.37 16,019,700 +0.08(+0.60%)
Jul 02, 2019 13.81 13.88 13.02 13.29 38,854,131 -0.64(-4.59%)
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.