$5.85 +0.09 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 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
7/2/20155.745.885.695.8525,475,097
7/1/20155.915.965.725.7620,120,207
6/30/20156.056.105.835.8936,936,402
6/29/20156.066.206.056.1217,049,873
6/26/20156.116.266.066.2314,747,603
6/25/20156.336.346.116.1630,822,799
6/24/20156.476.526.346.4022,875,325
6/23/20156.396.496.376.4420,308,882
6/22/20156.596.616.396.3914,984,914
6/19/20156.556.556.426.5123,710,997
6/18/20156.486.686.356.6829,258,617
6/17/20156.356.416.226.3829,557,211
6/16/20156.426.456.316.3729,705,416
6/15/20156.646.696.466.4727,510,163
6/12/20156.816.856.706.8115,201,567
6/11/20156.786.916.706.8632,750,574
6/10/20156.726.926.696.7733,148,750
6/9/20156.486.676.416.4324,257,456
6/8/20156.566.586.456.4729,118,053
6/5/20156.446.626.386.5130,784,354
6/4/20156.696.716.386.4824,590,288
6/3/20156.836.936.616.6626,246,174
6/2/20156.466.846.446.8146,605,328
6/1/20156.336.426.226.2931,681,216
5/29/20156.466.526.306.3021,601,010
5/28/20156.536.546.386.5024,667,337
5/27/20156.456.696.396.6425,904,756
5/26/20156.656.786.506.5443,984,460
5/22/20156.706.756.566.5720,093,254
5/21/20156.646.766.536.6532,613,680
5/20/20156.696.776.536.6136,176,302
5/19/20156.616.686.516.6137,951,854
5/18/20157.127.146.666.6848,592,338
5/15/20157.147.207.057.1226,605,507
5/14/20157.097.337.017.1334,702,267
5/13/20157.357.467.067.1239,119,275
5/12/20157.617.747.357.3734,561,709
5/11/20157.807.957.577.6633,917,085
5/8/20158.108.197.607.6345,621,871
5/7/20158.098.107.807.8451,065,244
5/6/20158.959.148.178.1969,358,372
5/5/20158.178.838.138.8058,733,364
5/4/20157.968.107.878.0326,201,461
5/1/20157.908.127.758.0735,376,679
4/30/20157.067.726.887.6880,309,744
4/29/20157.397.407.187.2642,543,863
4/28/20158.148.167.617.6942,815,132
4/27/20158.268.458.048.1073,463,349
4/24/20157.457.937.437.9276,806,088
4/23/20156.547.156.547.1263,828,301
4/22/20156.056.526.036.5057,959,733
4/21/20155.835.965.805.8916,553,122
4/20/20155.915.965.865.8711,854,089
4/17/20155.955.965.835.8722,135,718
4/16/20156.196.236.006.0223,244,147
4/15/20156.046.235.956.1926,668,590
4/14/20156.046.306.016.1337,274,850
4/13/20155.976.135.785.8723,315,719
4/10/20156.116.176.006.0416,556,466
4/9/20156.076.245.976.1716,799,023
4/8/20156.276.316.106.1016,727,141
4/7/20155.916.145.846.0722,239,303
4/6/20155.895.975.785.8213,528,299
4/2/20155.505.795.455.7624,650,448
4/1/20155.595.645.515.5832,130,246
3/31/20155.675.695.565.6523,630,784
3/30/20155.695.835.595.7920,147,382
3/27/20155.835.835.625.6730,787,390
3/26/20156.186.245.905.9432,555,270
3/25/20156.346.376.116.2219,906,462
3/24/20156.496.526.216.2918,851,533
3/23/20156.336.556.276.5330,229,025
3/20/20155.936.275.916.2634,764,225
3/19/20155.976.025.835.8517,876,422
3/18/20155.996.145.846.1230,281,303
3/17/20155.836.165.826.1126,406,431
3/16/20155.945.995.775.8718,336,426
3/13/20155.905.905.635.8238,401,439
3/12/20156.106.306.006.0138,581,171
3/11/20156.116.136.016.0628,953,144
3/10/20156.226.306.136.1432,776,730
3/9/20156.356.426.186.2338,560,629
3/6/20156.336.506.236.4244,019,888
3/5/20156.806.806.456.5347,934,736
3/4/20156.956.956.736.8835,632,718
3/3/20157.137.297.117.1322,436,037
3/2/20157.387.397.067.2129,417,480
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!