Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $13.87

down -0.03


16/4/2014 06:40 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VALE historical data

Date Open High Low Close Volume
4/16/201414.0414.0613.7913.8714,326,300
4/15/201414.2414.2513.5013.9032,329,600
4/14/201414.9015.0014.7614.8415,550,900
4/11/201414.6214.8214.5414.7624,240,700
4/10/201414.9315.0014.7514.8120,784,400
4/9/201414.8815.1714.7514.9923,526,300
4/8/201415.2815.5914.9815.0740,418,400
4/7/201414.5215.0514.5214.9832,978,400
4/4/201414.6814.8014.4314.4818,644,000
4/3/201414.2214.4514.0114.3918,911,300
4/2/201413.7614.4813.7614.3432,021,300
4/1/201413.9614.0513.6713.7917,552,100
3/31/201413.8414.1013.8013.8321,684,700
3/28/201413.7313.8613.5513.6822,835,000
3/27/201413.3813.7413.3813.6522,881,600
3/26/201413.4313.5413.1713.2116,056,000
3/25/201413.3713.5013.3113.3217,554,800
3/24/201413.1113.2512.9713.1214,659,800
3/21/201413.0313.2512.9313.0428,288,400
3/20/201412.5612.9512.4712.8118,014,800
3/19/201412.7212.9912.6012.6418,828,500
3/18/201412.5112.8112.4212.7416,389,800
3/17/201412.7112.8112.4712.5315,602,600
3/14/201412.3412.5812.2912.4917,577,500
3/13/201413.0213.0412.3612.4225,561,900
3/12/201412.5412.8512.5212.8020,680,100
3/11/201412.9412.9412.5012.5429,152,800
3/10/201412.8212.9112.6012.8130,089,000
3/7/201413.4313.4413.0013.0437,384,300
3/6/201413.8613.9313.7213.7420,797,000
3/5/201414.0014.0313.7013.7519,591,000
3/4/201414.0614.1113.8614.0216,070,300
3/3/201413.9514.0313.7013.9228,263,900
2/28/201414.1514.2314.0214.1726,728,100
2/27/201414.1514.4413.9514.3322,811,800
2/26/201413.9214.0613.7213.9116,254,400
2/25/201414.2014.2413.8613.9019,575,500
2/24/201414.6814.7214.3514.3824,407,900
2/21/201414.6614.8514.6414.7317,766,500
2/20/201414.6114.7814.5014.6317,623,000
2/19/201414.3814.7114.3514.6321,459,200
2/18/201414.5714.7314.4614.4726,393,500
2/14/201414.4214.7714.3914.6618,640,600
2/13/201414.0514.4314.0214.4016,381,200
2/12/201414.4814.5414.1314.2015,561,800
2/11/201414.0014.5014.0014.4721,173,200
2/10/201414.2514.4013.8513.9128,394,900
2/7/201414.4314.5514.2114.3827,433,600
2/6/201414.3214.5414.3114.4825,806,500
2/5/201413.6814.0813.6814.0235,070,600
2/4/201413.3413.6913.2513.6117,492,500
2/3/201413.5013.5413.1713.1819,377,200
1/31/201413.2613.7413.1813.6017,012,000
1/30/201413.7813.7913.4013.5015,626,100
1/29/201412.9813.7912.9713.5737,130,200
1/28/201413.1113.2613.0713.2017,933,300
1/27/201412.9013.1812.6913.0921,571,800
1/24/201412.9113.1012.8212.9024,328,800
1/23/201413.3813.4112.8813.1427,219,700
1/22/201413.3113.5513.2413.5220,887,200
1/21/201413.4013.5413.0513.2739,624,300
1/17/201413.8313.9113.7513.7912,751,000
1/16/201414.0614.1413.7513.7919,431,600
1/15/201413.6513.8613.6313.8014,309,200
1/14/201413.5613.7213.4613.5815,057,500
1/13/201413.7513.8413.4513.6017,410,900
1/10/201413.7913.9013.6113.7219,769,500
1/9/201413.7913.8413.4113.5525,293,000
1/8/201414.0914.1313.8713.9513,695,500
1/7/201414.4214.4413.9614.0418,441,700
1/6/201414.2014.3714.0514.2914,930,900
1/3/201414.6014.6414.2214.3323,443,100
1/2/201414.9014.9314.4414.5332,894,300
12/31/201315.2115.3615.1015.258,398,770
12/30/201315.2615.3715.1415.2212,006,000
12/27/201314.8415.2314.8015.2319,209,700
12/26/201314.8014.8414.6714.728,698,750
12/24/201314.6914.9514.6214.828,094,310
12/23/201314.5214.7014.4614.6612,018,700
12/20/201314.6614.7014.4014.4320,336,000
12/19/201314.7414.9214.6314.8112,176,000
12/18/201314.7915.0014.5414.8518,965,400
12/17/201314.9214.9414.6914.7210,720,200
12/16/201314.8414.9914.7714.7711,589,700
12/13/201314.8914.9214.6414.6711,550,800
12/12/201314.8614.8814.6414.7818,539,200
12/11/201315.2315.2614.8314.8714,557,500
12/10/201315.5415.5815.3215.3310,722,400
12/9/201315.3715.5815.3215.4510,345,900
12/6/201315.3015.5115.1815.2512,396,100
12/5/201315.0315.3114.9615.1016,520,500
12/4/201314.9115.0314.7514.9115,116,200
12/3/201315.0815.1614.7514.8512,186,500
12/2/201315.1815.2114.8914.8916,734,400
11/29/201315.1315.4415.1215.3212,914,800
11/27/201314.9415.0614.6814.7614,226,100
11/26/201315.0015.0114.6814.7220,130,600
11/25/201315.5115.5715.1215.1512,315,600
11/22/201315.3615.5715.2515.4615,589,100
11/21/201315.4215.4815.1715.2215,617,400
Trading Center