$8.14 +0.53 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
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
10/3/201410.9511.0310.7311.0233,479,931
10/2/201410.9611.2210.7011.0929,415,936
10/1/201411.0011.2110.7410.8635,692,597
9/30/201410.9711.0210.6111.0133,138,265
9/29/201410.7611.0310.7510.8725,608,278
9/26/201411.2511.3111.1211.1922,492,027
9/25/201411.3511.3811.1711.3232,558,149
9/24/201411.5511.6711.4711.5938,821,785
9/23/201411.4811.6011.3411.4223,835,516
9/22/201411.5611.6211.2711.4448,657,028
9/19/201412.2412.3311.9512.0033,721,415
9/18/201412.3712.4512.2812.3214,850,385
9/17/201412.5912.5912.3512.3922,782,253
9/16/201412.4212.7312.3212.5620,654,688
9/15/201412.3612.4912.3312.4414,392,461
9/12/201412.1912.3312.1012.3027,899,557
9/11/201412.3912.4812.3512.4119,741,512
9/10/201412.4912.5112.2212.3826,138,438
9/9/201412.4312.7212.4012.5222,778,026
9/8/201412.5212.5412.3712.4633,951,434
9/5/201412.7612.7912.4012.6841,798,351
9/4/201412.8812.9712.2312.8224,321,600
9/3/201412.9313.2012.9212.9725,145,432
9/2/201413.0013.0112.8012.8326,544,576
8/29/201413.1013.1412.8813.0624,152,868
8/28/201413.2613.2912.9113.1148,060,591
8/27/201413.7613.8113.6313.6813,460,227
8/26/201413.5913.8113.5613.7616,639,205
8/25/201413.7813.7913.6213.6312,725,152
8/22/201413.7513.8113.6513.7412,453,446
8/21/201414.1014.1213.9013.9313,702,450
8/20/201413.8614.0913.8614.0813,543,288
8/19/201413.6913.9713.6813.8816,657,581
8/18/201413.8113.8513.5913.8114,406,418
8/15/201413.6413.7213.5013.7114,072,436
8/14/201413.6313.6713.3013.5327,491,860
8/13/201413.9313.9513.5713.7522,425,815
8/12/201413.9914.0613.9113.9913,770,954
8/11/201414.0514.1713.9614.0412,854,212
8/8/201413.6813.9013.6713.8311,027,311
8/7/201414.0814.1013.7513.7913,900,730
8/6/201413.8514.0913.8414.019,296,591
8/5/201413.9514.0613.8113.8913,316,588
8/4/201414.0914.2013.9614.1511,571,784
8/1/201414.3214.4113.9514.0120,151,822
7/31/201414.2914.5614.0814.3519,832,872
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center