$8.44 +0.28 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VALE historical data

Date Open High Low Close Volume
12/2/20168.118.528.108.4439,886,560
12/1/20168.808.838.078.2154,459,602
11/30/20168.428.718.408.4943,212,693
11/29/20168.708.798.458.5551,248,340
11/28/20168.449.188.409.1061,928,491
11/25/20168.328.448.158.4224,372,907
11/23/20168.108.448.068.3941,017,328
11/22/20168.118.318.008.2953,670,833
11/21/20167.447.737.437.6636,040,669
11/18/20167.067.307.007.2428,474,781
11/17/20167.367.487.247.3126,517,230
11/16/20167.297.347.067.3121,640,584
11/15/20167.317.386.857.3228,917,891
11/14/20167.697.747.417.6943,153,487
11/11/20168.048.047.567.6959,338,129
11/10/20167.898.107.708.0051,736,780
11/9/20167.728.037.677.7665,108,768
11/8/20167.217.657.147.5444,753,157
11/7/20167.057.217.017.1732,528,993
11/4/20166.666.826.596.6724,528,831
11/3/20166.926.976.736.7629,597,706
11/2/20166.826.906.706.7227,616,830
11/1/20166.997.036.646.9034,997,276
10/31/20166.936.976.776.9223,959,238
10/28/20166.987.056.866.9029,352,431
10/27/20167.027.056.836.9542,385,231
10/26/20166.786.956.636.9146,194,475
10/25/20166.586.836.586.7956,115,658
10/24/20166.476.586.386.4934,526,316
10/21/20166.016.365.966.2645,185,646
10/20/20165.926.075.876.0326,151,188
10/19/20165.865.945.795.8415,130,107
10/18/20165.825.905.735.8423,689,037
10/17/20165.605.755.605.6813,345,235
10/14/20165.695.755.565.5829,115,120
10/13/20165.655.655.515.5349,022,048
10/12/20165.735.945.715.8224,206,242
10/11/20165.915.925.695.7825,446,934
10/10/20165.675.945.635.8931,308,142
10/7/20165.675.695.475.5732,938,704
10/6/20165.485.575.465.5113,134,026
10/5/20165.545.585.465.5316,024,353
10/4/20165.655.705.395.4522,742,384
10/3/20165.545.705.495.6616,082,500
9/30/20165.565.595.435.5013,523,281
9/29/20165.665.745.495.5319,621,208
9/28/20165.515.665.435.6518,909,076
9/27/20165.315.455.275.4411,258,491
9/26/20165.405.475.355.3813,172,066
9/23/20165.395.555.385.4215,016,506
9/22/20165.575.635.375.4226,226,711
9/21/20165.335.485.285.4731,832,610
9/20/20165.125.175.045.1114,542,108
9/19/20165.165.195.045.0823,949,405
9/16/20164.965.064.915.0321,449,451
9/15/20165.015.124.905.0323,193,799
9/14/20164.965.104.925.0216,759,973
9/13/20165.225.224.864.9540,402,985
9/12/20165.085.425.065.4026,580,041
9/9/20165.445.465.155.1926,480,516
9/8/20165.675.715.505.5421,195,125
9/7/20165.545.655.535.6419,978,316
9/6/20165.495.725.445.7224,588,081
9/2/20165.495.665.445.6025,964,775
9/1/20165.295.435.225.3919,249,803
8/31/20165.405.415.185.2732,234,939
8/30/20165.505.615.425.4422,226,285
8/29/20165.445.645.425.6121,267,215
8/26/20165.725.835.375.4531,588,090
8/25/20165.655.755.605.6421,084,124
8/24/20165.765.845.605.6322,830,237
8/23/20165.905.985.835.8717,883,671
8/22/20165.865.875.705.7819,763,501
8/19/20165.866.005.805.9720,636,151
8/18/20166.026.035.815.9114,387,992
8/17/20165.805.995.735.9718,848,353
8/16/20165.906.095.885.9523,437,110
8/15/20165.725.875.705.8015,621,019
8/12/20165.745.865.605.6422,954,304
8/11/20165.885.905.715.8817,709,041
8/10/20166.116.135.785.8025,213,487
8/9/20166.116.176.046.0719,741,361
8/8/20166.026.155.926.0323,004,615
8/5/20165.956.075.916.0228,812,678
8/4/20165.735.995.725.9227,155,884
8/3/20165.445.865.395.7935,992,602
8/2/20165.595.725.435.5422,449,377
8/1/20165.825.865.505.5228,353,490
7/29/20165.795.825.605.7533,007,022
7/28/20165.775.855.645.8030,650,338
7/27/20165.755.865.695.7730,641,287
7/26/20165.395.735.335.6739,581,695
7/25/20165.285.355.185.3328,924,829
7/22/20165.295.325.115.3117,232,900
7/21/20165.275.435.225.3132,017,331
7/20/20165.105.295.055.1729,301,176
7/19/20165.305.325.055.2036,039,289
7/18/20165.265.445.225.4415,857,160
7/15/20165.295.445.275.3614,320,760
7/14/20165.535.535.285.3429,253,388
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center