$12.00 -0.32 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VALE historical data

Date Open High Low Close Volume
9/19/201412.2412.3311.9512.0033,721,415
9/18/201412.3712.4512.2812.3214,850,385
9/17/201412.5912.5912.3512.3922,782,253
9/16/201412.4212.7312.3212.5620,654,688
9/15/201412.3612.4912.3312.4414,392,461
9/12/201412.1912.3312.1012.3027,899,557
9/11/201412.3912.4812.3512.4119,741,512
9/10/201412.4912.5112.2212.3826,138,438
9/9/201412.4312.7212.4012.5222,778,026
9/8/201412.5212.5412.3712.4633,951,434
9/5/201412.7612.7912.4012.6841,798,351
9/4/201412.8812.9712.2312.8224,321,600
9/3/201412.9313.2012.9212.9725,145,432
9/2/201413.0013.0112.8012.8326,544,576
8/29/201413.1013.1412.8813.0624,152,868
8/28/201413.2613.2912.9113.1148,060,591
8/27/201413.7613.8113.6313.6813,460,227
8/26/201413.5913.8113.5613.7616,639,205
8/25/201413.7813.7913.6213.6312,725,152
8/22/201413.7513.8113.6513.7412,453,446
8/21/201414.1014.1213.9013.9313,702,450
8/20/201413.8614.0913.8614.0813,543,288
8/19/201413.6913.9713.6813.8816,657,581
8/18/201413.8113.8513.5913.8114,406,418
8/15/201413.6413.7213.5013.7114,072,436
8/14/201413.6313.6713.3013.5327,491,860
8/13/201413.9313.9513.5713.7522,425,815
8/12/201413.9914.0613.9113.9913,770,954
8/11/201414.0514.1713.9614.0412,854,212
8/8/201413.6813.9013.6713.8311,027,311
8/7/201414.0814.1013.7513.7913,900,730
8/6/201413.8514.0913.8414.019,296,591
8/5/201413.9514.0613.8113.8913,316,588
8/4/201414.0914.2013.9614.1511,571,784
8/1/201414.3214.4113.9514.0120,151,822
7/31/201414.2914.5614.0814.3519,832,872
7/30/201414.6214.8414.2414.3822,871,099
7/29/201414.9014.9314.7414.7614,375,951
7/28/201414.6214.8514.6014.8317,972,062
7/25/201414.5614.5814.4514.5611,695,317
7/24/201414.4614.6614.3814.5614,986,262
7/23/201414.3714.5114.2714.3414,491,434
7/22/201414.3914.5114.3414.4319,750,376
7/21/201414.1214.2713.9814.2513,497,125
7/18/201414.1614.2814.0414.0821,319,523
7/17/201414.2314.2513.9713.9815,283,313
7/16/201414.2514.4514.2414.4024,807,098
7/15/201414.0014.0513.8914.0013,352,547
7/14/201413.9914.0413.8913.8918,447,148
7/11/201413.7413.9513.6513.8614,700,681
7/10/201413.7813.9413.7113.8317,417,346
7/9/201413.7714.0413.7213.9514,096,208
7/8/201414.0214.0213.7413.7714,279,392
7/7/201413.9613.9713.7713.9015,345,805
7/3/201413.7614.0713.7314.0314,786,696
7/2/201413.5013.7413.4913.7017,656,135
7/1/201413.4813.6013.4113.4615,651,358
6/30/201413.1913.2613.0813.2312,263,860
6/27/201413.3213.4413.1513.2911,318,269
6/26/201413.2313.4913.2313.4418,575,929
6/25/201413.0113.1612.9513.0510,821,695
6/24/201413.0913.2012.8712.9016,989,965
6/23/201413.0913.2513.0013.1617,879,315
6/20/201412.8512.9312.7912.8610,279,736
6/19/201412.9813.0712.8212.8616,916,735
6/18/201412.6412.9212.6212.9134,954,791
6/17/201412.6512.6612.5512.6315,603,538
6/16/201412.8412.8412.6412.7313,587,243
6/13/201412.8212.8312.7012.8113,883,116
6/12/201412.9713.0012.6312.7126,985,115
6/11/201413.2113.4113.1313.1914,061,720
6/10/201413.1913.2213.0213.2116,667,836
6/9/201413.1413.3413.1213.2917,152,566
6/6/201412.9813.2012.9513.0915,784,211
6/5/201412.7612.8812.7212.7415,901,986
6/4/201412.7312.8012.6112.6216,121,132
6/3/201412.7812.8112.6312.6818,820,116
6/2/201412.7712.9512.7312.8417,972,131
5/30/201412.7312.8012.6112.7530,891,374
5/29/201413.0513.1912.9513.1415,055,560
5/28/201412.9813.0812.8513.0618,042,921
5/27/201413.2613.3013.0213.0712,382,025
5/23/201413.2613.3113.1313.1812,587,480
5/22/201413.3513.4613.1513.2213,511,491
5/21/201413.1613.2713.0613.1212,988,135
5/20/201413.2913.2912.9413.0921,775,732
5/19/201413.5113.5313.3513.3714,933,413
5/16/201413.8413.8713.6213.7319,114,645
5/15/201414.2014.2213.8413.9814,482,421
5/14/201413.9014.2413.8914.1614,468,910
5/13/201413.7813.9913.7513.8819,362,528
5/12/201413.5313.8213.5013.7826,517,321
5/9/201413.3113.3713.2113.2317,354,522
5/8/201413.6013.6113.2113.3721,691,012
5/7/201413.3813.6013.2813.5517,733,149
5/6/201413.4213.6413.3213.3814,820,290
5/5/201413.5413.6513.2513.3714,104,713
5/2/201413.2413.6613.2213.5719,153,571
5/1/201413.1413.2613.0413.1912,312,572
4/30/201412.9913.2812.9713.2225,238,550
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center