VALE S.A. Historical Stock Prices

VALE/P 
$9.4
*  
0.07
0.75%
Get VALE/P Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading VALE/P now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.26  9.44  9.24  9.40 14,117,474
10/22/2014 9.25 9.44 9.24 9.4 14,120,670
10/21/2014 9.06 9.425 9.06 9.33 44,679,220
10/20/2014 9.29 9.35 9.23 9.29 15,529,160
10/17/2014 9.33 9.55 9.24 9.49 11,235,420
10/16/2014 9.61 9.83 9.555 9.67 13,505,900
10/15/2014 10.02 10.1 9.78 10.03 13,689,980
10/14/2014 10.18 10.4 10.05 10.31 18,665,110
10/13/2014 9.94 10.24 9.89 10.04 11,229,650
10/10/2014 9.62 9.73 9.45 9.48 12,936,570
10/09/2014 10.05 10.06 9.78 9.8 20,513,400
10/08/2014 10.04 10.1 9.775 10.05 8,139,449
10/07/2014 9.91 10.07 9.855 9.94 33,901,770
10/06/2014 10.09 10.135 9.795 9.85 20,196,370
10/03/2014 9.6 9.67 9.44 9.64 17,811,400
10/02/2014 9.68 9.84 9.45 9.73 7,668,675
10/01/2014 9.69 9.855 9.5 9.55 18,312,470
09/30/2014 9.64 9.71 9.4 9.71 13,004,450
09/29/2014 9.46 9.66 9.45 9.49 7,447,070
09/26/2014 9.96 9.99 9.84 9.84 9,222,411
09/25/2014 9.96 10.06 9.85 10.06 27,506,360
09/24/2014 10.08 10.3 10.02 10.21 17,418,060
09/23/2014 10.01 10.115 9.87 9.97 8,418,104
09/22/2014 10.12 10.15 9.82 9.95 13,431,640
09/19/2014 10.75 10.81 10.43 10.47 8,119,379
09/18/2014 10.84 10.91 10.76 10.78 4,215,185
09/17/2014 11.04 11.05 10.84 10.87 7,469,976
09/16/2014 10.91 11.2 10.85 11.04 5,805,845
09/15/2014 10.85 10.97 10.83 10.94 4,803,238
09/12/2014 10.7 10.85 10.63 10.79 8,053,042
09/11/2014 10.87 10.97 10.85 10.92 10,509,640
09/10/2014 10.94 10.94 10.76 10.89 8,662,039
09/09/2014 10.92 11.13 10.87 10.98 6,399,108
09/08/2014 11.01 11.01 10.865 10.92 15,109,330
09/05/2014 11.3 11.3 10.915 11.13 27,127,230
09/04/2014 11.43 11.52 11.31 11.31 7,550,947
09/03/2014 11.48 11.72 11.46 11.51 7,218,554
09/02/2014 11.57 11.58 11.33 11.36 11,471,440
08/29/2014 11.66 11.69 11.48 11.65 6,447,252
08/28/2014 11.75 11.77 11.49 11.67 11,547,180
08/27/2014 12.19 12.24 12.07 12.11 5,537,286
08/26/2014 12.03 12.25 12.01 12.21 5,281,693
08/25/2014 12.26 12.26 12.06 12.08 10,159,180
08/22/2014 12.26 12.29 12.165 12.22 3,534,695
08/21/2014 12.51 12.54 12.385 12.42 5,562,078
08/20/2014 12.31 12.54 12.31 12.52 5,137,896
08/19/2014 12.13 12.395 12.12 12.31 4,378,921
08/18/2014 12.27 12.29 12.11 12.24 3,796,115
08/15/2014 12.13 12.1975 11.99 12.18 4,751,475
08/14/2014 12.12 12.19 11.9 12.01 6,787,032
08/13/2014 12.46 12.46 12.105 12.21 7,281,575
08/12/2014 12.48 12.545 12.44 12.52 3,234,346
08/11/2014 12.5 12.6 12.45 12.54 2,495,550
08/08/2014 12.18 12.365 12.16 12.32 4,192,973
08/07/2014 12.56 12.57 12.23 12.26 3,593,330
08/06/2014 12.4 12.57 12.36 12.5 2,311,486
08/05/2014 12.5 12.585 12.35 12.41 3,453,335
08/04/2014 12.61 12.68 12.45 12.67 3,752,236
08/01/2014 12.8 12.86 12.5 12.58 5,527,372
07/31/2014 12.81 12.98 12.6 12.8 7,454,106
07/30/2014 13.05 13.09 12.75 12.88 4,339,862
07/29/2014 13.26 13.31 13.15 13.16 3,290,451
07/28/2014 13.04 13.23 13.04 13.23 5,205,802
07/25/2014 13.04 13.05 12.93 12.98 4,549,903
07/24/2014 12.97 13.115 12.9 13.05 6,832,147
07/23/2014 12.83 12.925 12.77 12.83 5,751,349
07/22/2014 12.85 12.97 12.77 12.91 3,372,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?