FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.84 USD  -0.46 (-3.46%)
Official Closing Price  /  Updated: 6:42 PM EST, Jan 24, 2020  /  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%)
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.