$4.06 -0.01 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 26, 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
5/26/20164.214.334.004.0626,262,907
5/25/20163.964.103.914.0724,180,572
5/24/20164.144.153.883.9132,215,117
5/23/20163.874.093.854.0030,779,851
5/20/20164.224.323.903.9830,157,102
5/19/20163.964.153.894.1232,261,166
5/18/20164.124.334.104.1321,786,083
5/17/20164.244.484.104.3131,873,459
5/16/20164.294.454.184.2323,886,381
5/13/20164.414.524.124.1338,125,076
5/12/20164.494.634.314.4430,936,069
5/11/20164.654.734.464.6024,711,488
5/10/20164.464.554.324.5528,067,430
5/9/20164.504.504.154.3153,759,713
5/6/20164.604.924.584.7839,798,063
5/5/20164.985.034.574.6349,549,026
5/4/20164.925.104.824.8653,146,422
5/3/20165.405.415.145.2139,852,889
5/2/20165.625.755.445.6529,650,755
4/29/20165.756.045.655.6749,082,971
4/28/20165.815.975.525.6250,997,871
4/27/20165.205.605.155.5943,179,117
4/26/20165.085.374.875.2438,790,459
4/25/20165.265.295.045.0933,771,132
4/22/20165.625.715.325.4247,931,541
4/21/20166.176.265.505.5374,901,823
4/20/20165.926.265.776.0757,948,633
4/19/20165.535.885.495.7437,443,498
4/18/20165.185.415.125.2722,829,614
4/15/20165.065.335.055.2925,278,780
4/14/20165.585.595.095.2549,868,697
4/13/20165.565.795.425.6451,140,964
4/12/20165.015.414.915.3258,479,669
4/11/20164.684.924.654.8849,170,053
4/8/20164.254.504.194.4832,961,720
4/7/20164.094.173.974.0720,989,623
4/6/20164.084.224.034.1023,712,063
4/5/20163.984.213.964.1316,075,081
4/4/20164.344.404.064.0621,931,005
4/1/20164.064.444.024.3231,577,501
3/31/20164.254.344.104.2125,905,696
3/30/20164.324.494.214.2432,369,717
3/29/20164.024.193.894.1223,875,632
3/28/20164.214.234.024.1322,909,532
3/24/20163.724.083.704.0427,875,957
3/23/20164.134.193.783.8434,686,391
3/22/20164.144.324.104.2321,909,798
3/21/20164.264.334.054.2322,547,356
3/18/20164.264.404.084.1732,519,485
3/17/20164.254.353.994.2253,735,527
3/16/20163.544.013.543.9840,749,099
3/15/20163.483.593.453.5435,139,180
3/14/20163.803.883.623.7229,205,188
3/11/20163.934.023.773.8332,108,321
3/10/20163.883.913.583.8844,173,216
3/9/20164.024.073.763.9334,581,261
3/8/20164.224.393.974.0058,891,256
3/7/20164.744.894.354.6581,139,517
3/4/20164.404.874.234.3886,220,507
3/3/20163.654.253.574.1176,578,933
3/2/20163.243.643.223.6346,431,703
3/1/20163.083.252.993.2036,163,849
2/29/20162.853.002.802.9429,797,422
2/26/20162.862.872.702.7125,244,802
2/25/20162.892.952.722.8028,094,055
2/24/20162.922.982.842.9330,810,595
2/23/20163.263.303.083.1121,844,868
2/22/20163.193.343.163.3440,073,586
2/19/20162.892.992.862.9442,926,741
2/18/20163.033.042.842.8824,922,450
2/17/20162.933.222.883.0640,919,249
2/16/20162.692.812.672.7724,870,151
2/12/20162.612.662.542.6319,006,370
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center