$5.87 -0.15 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 17, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center