$4.83 -0.17 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 2015 | 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
8/28/20154.925.184.804.8329,223,062
8/27/20154.565.004.565.0041,342,739
8/26/20154.304.444.204.4421,244,064
8/25/20154.614.644.284.2927,214,858
8/24/20154.294.644.134.3332,345,347
8/21/20154.864.934.754.7524,142,447
8/20/20154.915.034.824.9927,715,414
8/19/20154.975.034.774.8529,744,872
8/18/20155.125.135.025.0819,479,747
8/17/20155.185.285.155.1918,851,043
8/14/20155.255.385.225.2316,086,787
8/13/20155.475.505.245.2719,986,734
8/12/20155.235.495.225.4639,463,667
8/11/20155.425.475.175.3238,553,636
8/10/20155.275.695.235.6433,728,372
8/7/20155.475.525.275.2823,917,609
8/6/20155.365.615.325.5830,395,003
8/5/20155.435.545.345.4330,204,563
8/4/20155.195.295.155.2315,684,855
8/3/20155.165.215.045.1021,766,746
7/31/20155.255.325.045.2628,893,003
7/30/20155.775.925.145.1942,924,476
7/29/20155.555.615.445.5528,164,257
7/28/20155.115.425.075.4040,946,758
7/27/20154.995.244.914.9929,217,415
7/24/20155.235.244.965.0536,492,225
7/23/20155.335.465.265.2826,967,879
7/22/20155.345.455.275.3936,931,815
7/21/20155.415.675.405.5523,637,374
7/20/20155.485.595.415.4123,290,890
7/17/20155.565.565.405.4618,915,923
7/16/20155.575.615.485.5823,157,743
7/15/20155.705.715.455.4830,076,779
7/14/20155.785.805.645.7025,711,471
7/13/20155.485.935.345.9066,531,132
7/10/20155.635.675.415.4319,275,226
7/9/20155.575.805.335.4233,092,202
7/8/20155.415.515.295.3247,688,066
7/7/20155.485.685.205.6251,111,938
7/6/20155.575.625.485.6128,939,547
7/2/20155.745.885.695.8525,475,097
7/1/20155.915.965.725.7620,120,207
6/30/20156.056.105.835.8936,936,402
6/29/20156.066.206.056.1217,049,873
6/26/20156.116.266.066.2314,747,603
6/25/20156.336.346.116.1630,822,799
6/24/20156.476.526.346.4022,875,325
6/23/20156.396.496.376.4420,308,882
6/22/20156.596.616.396.3914,984,914
6/19/20156.556.556.426.5123,710,997
6/18/20156.486.686.356.6829,258,617
6/17/20156.356.416.226.3829,557,211
6/16/20156.426.456.316.3729,705,416
6/15/20156.646.696.466.4727,510,163
6/12/20156.816.856.706.8115,201,567
6/11/20156.786.916.706.8632,750,574
6/10/20156.726.926.696.7733,148,750
6/9/20156.486.676.416.4324,257,456
6/8/20156.566.586.456.4729,118,053
6/5/20156.446.626.386.5130,784,354
6/4/20156.696.716.386.4824,590,288
6/3/20156.836.936.616.6626,246,174
6/2/20156.466.846.446.8146,605,328
6/1/20156.336.426.226.2931,681,216
5/29/20156.466.526.306.3021,601,010
5/28/20156.536.546.386.5024,667,337
5/27/20156.456.696.396.6425,904,756
5/26/20156.656.786.506.5443,984,460
5/22/20156.706.756.566.5720,093,254
5/21/20156.646.766.536.6532,613,680
5/20/20156.696.776.536.6136,176,302
5/19/20156.616.686.516.6137,951,854
5/18/20157.127.146.666.6848,592,338
5/15/20157.147.207.057.1226,605,507
5/14/20157.097.337.017.1334,702,267
5/13/20157.357.467.067.1239,119,275
5/12/20157.617.747.357.3734,561,709
5/11/20157.807.957.577.6633,917,085
5/8/20158.108.197.607.6345,621,871
5/7/20158.098.107.807.8451,065,244
5/6/20158.959.148.178.1969,358,372
5/5/20158.178.838.138.8058,733,364
5/4/20157.968.107.878.0326,201,461
5/1/20157.908.127.758.0735,376,679
4/30/20157.067.726.887.6880,309,744
4/29/20157.397.407.187.2642,543,863
4/28/20158.148.167.617.6942,815,132
4/27/20158.268.458.048.1073,463,349
4/24/20157.457.937.437.9276,806,088
4/23/20156.547.156.547.1263,828,301
4/22/20156.056.526.036.5057,959,733
4/21/20155.835.965.805.8916,553,122
4/20/20155.915.965.865.8711,854,089
4/17/20155.955.965.835.8722,135,718
4/16/20156.196.236.006.0223,244,147
4/15/20156.046.235.956.1926,668,590
4/14/20156.046.306.016.1337,274,850
4/13/20155.976.135.785.8723,315,719
4/10/20156.116.176.006.0416,556,466
4/9/20156.076.245.976.1716,799,023
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!