$2.38 -0.22 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 11, 2016 | 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
2/11/20162.492.552.382.3820,977,699
2/10/20162.532.672.442.6027,337,730
2/9/20162.472.522.382.4718,537,536
2/8/20162.532.622.512.5216,618,766
2/5/20162.662.772.562.6123,861,451
2/4/20162.562.772.562.6944,367,247
2/3/20162.292.352.192.3225,616,087
2/2/20162.292.322.142.1615,003,500
2/1/20162.382.442.342.3722,854,053
1/29/20162.302.462.282.4526,001,602
1/28/20162.402.422.252.2718,840,159
1/27/20162.222.392.202.3123,678,552
1/26/20162.192.242.132.2225,296,092
1/25/20162.212.252.142.1527,396,379
1/22/20162.332.412.212.2730,802,505
1/21/20162.322.402.142.2033,259,055
1/20/20162.212.362.182.3334,262,816
1/19/20162.392.432.292.3327,375,161
1/15/20162.272.422.252.3732,393,620
1/14/20162.282.482.252.4423,805,183
1/13/20162.432.472.212.2332,456,405
1/12/20162.552.562.302.3730,695,045
1/11/20162.682.682.522.5420,069,443
1/8/20162.792.792.602.6025,245,351
1/7/20162.762.842.702.7126,596,904
1/6/20162.983.032.872.9125,293,721
1/5/20163.203.213.113.1511,532,041
1/4/20163.173.243.153.1612,576,115
12/31/20153.243.333.223.297,986,015
12/30/20153.273.333.263.2713,074,385
12/29/20153.323.343.273.3313,469,251
12/28/20153.283.313.233.2414,109,227
12/24/20153.413.443.283.309,744,908
12/23/20153.263.453.253.4319,734,033
12/22/20153.113.183.073.1412,473,240
12/21/20153.263.263.053.0722,447,319
12/18/20153.263.343.163.2028,289,123
12/17/20153.443.453.223.2320,451,115
12/16/20153.383.473.273.4518,849,726
12/15/20153.353.373.293.3316,761,416
12/14/20153.173.253.133.2015,983,572
12/11/20153.213.233.063.1514,025,316
12/10/20153.233.373.233.2716,730,298
12/9/20153.253.343.203.2920,413,751
12/8/20153.013.152.993.1239,171,944
12/7/20153.253.283.203.2216,581,125
12/4/20153.313.343.243.2820,727,976
12/3/20153.363.503.353.4225,280,586
12/2/20153.233.383.203.3629,916,194
12/1/20153.383.383.263.3628,129,673
11/30/20153.323.453.303.3751,806,508
11/27/20153.693.723.553.5719,133,059
11/25/20153.773.853.733.7315,140,513
11/24/20153.763.943.743.8917,142,671
11/23/20153.763.833.733.7928,283,896
11/20/20153.873.953.793.8021,648,918
11/19/20153.913.933.853.8913,685,093
11/18/20153.893.923.803.9020,917,503
11/17/20153.883.903.753.7624,563,937
11/16/20153.964.003.893.9820,712,245
11/13/20154.014.023.903.9714,321,563
11/12/20153.954.023.913.9321,376,826
11/11/20154.204.213.984.0425,529,755
11/10/20154.014.133.974.1128,682,542
11/9/20154.114.144.024.0523,976,309
11/6/20154.174.204.034.1465,212,234
11/5/20154.474.524.364.3924,959,740
11/4/20154.844.854.474.5635,922,916
11/3/20154.474.774.464.7237,332,295
11/2/20154.334.544.264.5320,954,808
10/30/20154.284.394.214.3623,081,632
10/29/20154.154.254.114.1925,043,002
10/28/20154.254.374.164.2440,429,324
10/27/20154.494.514.274.3034,937,959
10/26/20154.714.734.534.6017,473,089
10/23/20154.844.934.694.7345,347,649
10/22/20154.694.854.654.7339,527,392
10/21/20154.554.624.444.5119,539,489
10/20/20154.554.564.464.4620,374,294
10/19/20154.724.724.524.6022,270,321
10/16/20154.904.914.714.7927,767,658
10/15/20154.895.014.775.0017,037,371
10/14/20154.864.944.784.8818,860,363
10/13/20155.095.094.744.7529,950,592
10/12/20155.495.505.185.2515,205,508
10/9/20155.435.535.395.4827,385,204
10/8/20155.115.295.085.2721,284,796
10/7/20155.095.355.035.1638,167,615
10/6/20154.674.814.644.7942,434,939
10/5/20154.544.674.534.6337,179,561
10/2/20154.214.544.174.4841,732,810
10/1/20154.214.364.214.2626,243,035
9/30/20154.224.234.084.2027,479,319
9/29/20154.144.154.034.0320,469,967
9/28/20154.314.334.064.0721,539,421
9/25/20154.694.764.504.5215,114,142
9/24/20154.444.694.384.6821,729,928
9/23/20154.794.804.574.5920,916,819
9/22/20154.774.894.654.7722,251,933
9/21/20155.055.114.945.0616,793,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center