VALE S.A. Historical Stock Prices

VALE/P 
$6.67
*  
0.33
4.71%
Get VALE/P Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading VALE/P now


Community Rating:
View:    VALE/P Pre-Market
 
 
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  6.86  6.89  6.66  6.67 9,464,221
01/26/2015 6.86 6.89 6.66 6.67 9,464,862
01/23/2015 7.29 7.31 6.98 7 18,730,260
01/22/2015 7.72 7.77 7.485 7.63 13,129,180
01/21/2015 7.39 7.57 7.37 7.55 12,255,450
01/20/2015 7.37 7.42 7.295 7.41 7,140,943
01/16/2015 7.18 7.49 7.17 7.46 11,179,120
01/15/2015 7.16 7.23 6.995 7.1 11,643,270
01/14/2015 7.28 7.31 7.03 7.14 17,597,720
01/13/2015 7.61 7.73 7.5 7.56 18,127,990
01/12/2015 7.34 7.53 7.26 7.5 9,112,402
01/09/2015 7.53 7.59 7.48 7.55 10,559,900
01/08/2015 7.39 7.57 7.34 7.55 9,679,836
01/07/2015 7.45 7.51 7.29 7.41 7,370,996
01/06/2015 7.07 7.29 7.06 7.25 12,455,960
01/05/2015 6.75 6.94 6.7 6.89 18,531,500
01/02/2015 7.06 7.1 6.93 7.04 19,035,040
12/31/2014 7.26 7.335 7.14 7.26 6,929,653
12/30/2014 7.33 7.44 7.235 7.31 14,601,470
12/29/2014 7.2 7.29 7.12 7.21 9,862,352
12/26/2014 7.22 7.36 7.155 7.2 6,310,501
12/24/2014 7 7.15 7 7.14 5,203,682
12/23/2014 6.99 7.23 6.97 7.14 13,418,850
12/22/2014 7.12 7.15 6.98 7.09 10,088,640
12/19/2014 6.61 7.155 6.61 7.1 45,812,400
12/18/2014 6.43 6.645 6.375 6.64 31,605,600
12/17/2014 6.21 6.43 6.16 6.32 19,123,280
12/16/2014 5.99 6.18 5.85 6.08 20,940,980
12/15/2014 6.05 6.09 5.88 5.89 14,535,160
12/12/2014 6.24 6.24 6.09 6.2 17,853,740
12/11/2014 6.24 6.34 6.17 6.2 14,977,790
12/10/2014 6.72 6.73 6.41 6.42 11,120,380
12/09/2014 6.77 6.91 6.67 6.78 19,454,470
12/08/2014 7.12 7.1399 6.83 6.85 8,076,183
12/05/2014 7.11 7.26 7.01 7.16 7,483,329
12/04/2014 7.15 7.24 7.07 7.11 13,024,900
12/03/2014 7.35 7.46 7.285 7.31 12,168,210
12/02/2014 7.64 7.68 7.19 7.19 11,223,710
12/01/2014 7.71 7.71 7.43 7.53 9,019,006
11/28/2014 7.88 7.88 7.71 7.77 7,092,761
11/26/2014 8.15 8.16 7.885 7.94 5,512,580
11/25/2014 8.09 8.14 8.01 8.05 6,009,701
11/24/2014 8.07 8.19 7.97 8 8,847,652
11/21/2014 7.93 8.16 7.86 8.09 18,045,480
11/20/2014 7.2 7.44 7.15 7.37 10,159,310
11/19/2014 7.31 7.415 7.205 7.31 19,320,370
11/18/2014 7.46 7.46 7.25 7.27 18,988,010
11/17/2014 7.68 7.7 7.57 7.64 9,608,259
11/14/2014 7.42 7.69 7.41 7.65 8,923,295
11/13/2014 7.6 7.66 7.46 7.51 7,301,247
11/12/2014 7.75 7.82 7.54 7.57 7,855,949
11/11/2014 7.6 7.74 7.52 7.7 12,229,300
11/10/2014 8.18 8.2 7.81 7.84 4,988,458
11/07/2014 8.07 8.19 8.03 8.14 7,352,184
11/06/2014 8.08 8.19 7.87 7.87 9,063,208
11/05/2014 8.19 8.33 8.045 8.23 10,634,270
11/04/2014 8.4 8.43 8.195 8.24 8,951,901
11/03/2014 8.61 8.63 8.42 8.52 19,250,330
10/31/2014 8.46 8.76 8.41 8.76 11,321,620
10/30/2014 8.62 8.685 8.495 8.57 7,478,340
10/29/2014 9.06 9.14 8.7 8.8 10,063,760
10/28/2014 9.08 9.22 9.025 9.2 9,210,927
10/27/2014 9.06 9.14 8.91 9.05 17,769,860
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?