Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $14.35

down 0.00


31/7/2014 04:02 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VALE historical data

Date Open High Low Close Volume
7/31/201414.2914.5614.0814.3519,660,518
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
4/29/201413.4413.5013.2613.3620,930,106
4/28/201413.2213.4412.9813.3423,876,066
4/25/201413.6913.7213.4213.5115,818,418
4/24/201413.7114.0513.5913.8619,982,669
4/23/201413.6213.6513.4413.5911,744,796
4/22/201413.7813.8613.6713.6817,194,854
4/21/201414.2414.2413.6813.8016,784,256
4/17/201413.8914.2413.8114.1014,015,776
4/16/201414.0414.0613.7913.8714,326,310
4/15/201414.2414.2513.5013.9032,329,645
4/14/201414.9015.0014.7614.8415,550,882
4/11/201414.6214.8214.5414.7624,240,716
4/10/201414.9315.0014.7514.8120,784,409
4/9/201414.8815.1714.7514.9923,526,332
4/8/201415.2815.5914.9815.0740,418,378
4/7/201414.5215.0514.5214.9832,978,422
4/4/201414.6814.8014.4314.4818,643,972
4/3/201414.2214.4514.0114.3918,911,310
4/2/201413.7614.4813.7614.3432,021,314
4/1/201413.9614.0513.6713.7917,552,139
3/31/201413.8414.1013.8013.8321,684,683
3/28/201413.7313.8613.5513.6822,835,030
3/27/201413.3813.7413.3813.6522,881,568
3/26/201413.4313.5413.1713.2116,055,994
3/25/201413.3713.5013.3113.3217,554,760
3/24/201413.1113.2512.9713.1214,659,765
3/21/201413.0313.2512.9313.0428,288,446
3/20/201412.5612.9512.4712.8118,014,796
3/19/201412.7212.9912.6012.6418,828,489
3/18/201412.5112.8112.4212.7416,389,799
3/17/201412.7112.8112.4712.5315,602,613
3/14/201412.3412.5812.2912.4917,577,515
3/13/201413.0213.0412.3612.4225,561,863
3/12/201412.5412.8512.5212.8020,680,087
3/11/201412.9412.9412.5012.5429,152,779
Trading Center