$5.80 +0.03 (%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 28, 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
7/27/20165.755.865.695.7730,641,287
7/26/20165.395.735.335.6739,581,695
7/25/20165.285.355.185.3328,924,829
7/22/20165.295.325.115.3117,232,900
7/21/20165.275.435.225.3132,017,331
7/20/20165.105.295.055.1729,301,176
7/19/20165.305.325.055.2036,039,289
7/18/20165.265.445.225.4415,857,160
7/15/20165.295.445.275.3614,320,760
7/14/20165.535.535.285.3429,253,388
7/13/20165.395.485.205.4632,298,992
7/12/20165.345.505.325.3531,326,536
7/11/20165.065.155.025.1214,216,984
7/8/20165.015.084.904.9516,301,640
7/7/20165.005.054.724.8218,245,204
7/6/20164.824.924.684.9118,514,187
7/5/20165.105.224.864.9121,734,739
7/1/20165.015.234.995.1634,514,258
6/30/20165.005.144.925.0632,573,757
6/29/20164.924.974.814.8524,353,882
6/28/20164.554.774.554.7023,100,803
6/27/20164.574.604.324.3818,359,603
6/24/20164.534.754.494.5532,268,928
6/23/20164.874.994.774.9619,944,714
6/22/20164.754.854.674.6926,368,282
6/21/20164.664.664.494.6315,779,725
6/20/20164.684.754.594.6217,867,625
6/17/20164.574.684.424.4624,479,943
6/16/20164.294.484.214.4223,254,985
6/15/20164.404.504.284.3316,094,615
6/14/20164.314.474.154.2318,625,392
6/13/20164.284.514.264.3718,304,964
6/10/20164.374.484.334.4122,147,104
6/9/20164.964.964.554.6337,814,365
6/8/20164.965.084.875.0535,124,508
6/7/20164.785.044.764.8035,749,148
6/6/20164.744.894.634.8845,512,719
6/3/20164.304.624.294.6142,428,756
6/2/20163.964.163.954.1523,434,289
6/1/20163.874.053.854.0318,610,806
5/31/20163.924.143.913.9325,392,075
5/27/20164.074.083.933.9815,536,094
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center