FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
13.30 USD  +0.24 (+1.84%)
Streaming Delayed Price  /  Updated: 8:21 AM EST, Dec 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 13.96 14.02 13.87 13.93 25,240,222 +0.49(+3.65%)
Jun 28, 2019 13.57 13.58 13.40 13.44 13,852,900 +0.01(+0.07%)
Jun 27, 2019 13.43 13.52 13.28 13.43 12,291,486 -0.01(-0.07%)
Jun 26, 2019 13.45 13.51 13.30 13.44 11,992,029 +0.11(+0.83%)
Jun 25, 2019 13.58 13.65 13.28 13.33 15,995,855 -0.31(-2.27%)
Jun 24, 2019 13.59 13.69 13.54 13.64 10,638,589 +0.11(+0.81%)
Jun 21, 2019 13.62 13.76 13.53 13.53 19,521,200 -0.18(-1.31%)
Jun 20, 2019 13.82 14.00 13.65 13.71 14,594,605 +0.17(+1.26%)
Jun 19, 2019 13.54 13.60 13.32 13.54 27,063,506 +0.08(+0.59%)
Jun 18, 2019 13.24 13.54 13.17 13.46 21,124,491 +0.59(+4.58%)
Jun 17, 2019 13.12 13.14 12.83 12.87 13,722,908 -0.25(-1.91%)
Jun 14, 2019 13.31 13.33 13.05 13.12 17,962,100 -0.33(-2.45%)
Jun 13, 2019 13.49 13.57 13.34 13.45 19,151,252 +0.22(+1.66%)
Jun 12, 2019 13.36 13.44 13.15 13.23 22,120,481 -0.03(-0.23%)
Jun 11, 2019 12.91 13.31 12.87 13.26 44,945,991 +0.84(+6.76%)
Jun 10, 2019 12.58 12.63 12.39 12.42 21,973,191 -0.11(-0.88%)
Jun 07, 2019 12.48 12.66 12.44 12.53 16,036,300 +0.00(+0.00%)
Jun 06, 2019 12.51 12.59 12.40 12.53 13,842,066 +0.12(+0.97%)
Jun 05, 2019 12.63 12.66 12.28 12.41 14,185,180 -0.23(-1.82%)
Jun 04, 2019 12.62 12.66 12.44 12.64 21,206,956 +0.16(+1.28%)
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.