$7.42 +0.08 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 27, 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
2/27/20157.387.547.377.4224,498,975
2/26/20157.467.507.257.3431,798,501
2/25/20157.677.777.617.7121,774,922
2/24/20157.547.877.547.7825,629,994
2/23/20157.647.667.427.5122,026,609
2/20/20157.707.927.687.8317,017,624
2/19/20157.897.897.657.6927,441,101
2/18/20157.948.137.807.9827,581,038
2/17/20158.028.037.757.9918,486,834
2/13/20157.878.077.878.0528,768,291
2/12/20157.637.777.487.7324,653,160
2/11/20157.197.487.117.4226,550,858
2/10/20157.547.577.177.2928,681,207
2/9/20157.417.887.397.7829,938,278
2/6/20157.367.457.227.3528,478,687
2/5/20157.497.747.477.5521,970,539
2/4/20157.497.657.467.5831,216,623
2/3/20157.547.927.547.8847,491,565
2/2/20156.977.496.957.4631,096,687
1/30/20156.727.066.697.0338,977,932
1/29/20157.347.356.866.9144,823,515
1/28/20157.357.517.157.2048,404,209
1/27/20157.327.507.237.4227,265,676
1/26/20157.747.747.467.4732,402,687
1/23/20158.288.317.827.8540,652,502
1/22/20158.788.838.528.6918,606,290
1/21/20158.348.638.318.6018,082,874
1/20/20158.358.388.248.3715,232,137
1/16/20158.098.488.098.4121,047,272
1/15/20158.048.157.907.9923,951,058
1/14/20158.218.237.878.0343,834,097
1/13/20158.638.788.488.5038,245,890
1/12/20158.358.618.238.5525,037,092
1/9/20158.568.618.468.5525,103,934
1/8/20158.358.598.298.5719,426,124
1/7/20158.398.478.208.3419,692,900
1/6/20157.988.227.968.1431,163,038
1/5/20157.637.797.567.7323,265,960
1/2/20158.028.047.837.9426,752,549
12/31/20148.248.298.088.1814,787,917
12/30/20148.358.458.208.2822,329,073
12/29/20148.188.288.118.2015,163,942
12/26/20148.208.368.118.1613,106,868
12/24/20148.078.177.998.099,495,637
12/23/20148.008.257.978.1419,983,538
12/22/20148.148.187.978.0927,333,710
12/19/20147.588.227.588.1451,737,696
12/18/20147.387.627.317.6137,266,860
12/17/20147.227.407.137.2551,858,708
12/16/20146.997.186.827.0445,571,723
12/15/20147.097.136.866.8635,413,218
12/12/20147.327.347.127.1937,635,480
12/11/20147.367.487.247.2639,417,508
12/10/20147.907.907.527.5437,976,370
12/9/20147.918.147.797.9435,497,569
12/8/20148.348.358.008.0232,956,672
12/5/20148.348.538.228.3821,458,424
12/4/20148.378.508.298.3528,444,003
12/3/20148.528.718.488.5332,979,077
12/2/20148.918.948.328.3337,808,245
12/1/20148.968.988.628.7329,077,544
11/28/20149.219.218.969.0116,708,979
11/26/20149.499.509.229.2724,372,459
11/25/20149.419.479.339.4024,396,962
11/24/20149.409.559.269.3627,987,985
11/21/20149.329.559.199.4156,397,247
11/20/20148.428.758.408.6928,935,310
11/19/20148.578.728.418.5744,613,969
11/18/20148.698.698.508.5335,891,098
11/17/20148.908.938.778.8516,338,482
11/14/20148.608.948.608.8723,977,226
11/13/20148.848.888.678.7223,129,185
11/12/20149.009.098.758.8220,960,291
11/11/20148.789.008.768.9236,151,137
11/10/20149.529.529.019.0427,366,468
11/7/20149.359.519.329.4320,065,663
11/6/20149.429.429.139.1426,317,527
11/5/20149.509.679.339.5629,630,774
11/4/20149.709.719.469.5423,805,588
11/3/20149.969.989.739.8225,283,230
10/31/20149.7910.119.7210.0920,474,442
10/30/20149.9810.049.829.9232,631,509
10/29/201410.4610.5410.0510.2031,288,401
10/28/201410.5610.6710.4610.6422,993,559
10/27/201410.4710.6210.4010.5841,943,813
10/24/201410.8811.4510.8811.1635,645,639
10/23/201410.7311.0010.7110.8320,833,931
10/22/201410.6711.8210.6610.8218,663,511
10/21/201410.4610.9210.4610.7528,578,642
10/20/201410.7610.8010.5910.7321,759,848
10/17/201410.7711.1210.6510.9432,470,335
10/16/201411.0611.3311.0011.1428,435,396
10/15/201411.4611.6011.2111.5627,141,484
10/14/201411.6311.9511.4911.8026,176,991
10/13/201411.3911.7911.3711.4732,815,931
10/10/201410.9811.1810.8610.9019,284,446
10/9/201411.5111.5411.1411.2516,794,084
10/8/201411.5511.5711.1811.4725,333,854
10/7/201411.3411.5811.2911.3936,266,457
10/6/201411.4811.6111.2511.3138,213,555
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center