Historical Stock Prices

VALE/P 
$5.55
*  
0.01
0.18%
Get VALE/P Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 5.6 5.64 5.51 5.55 11,565,560
05/21/2015 5.54 5.625 5.465 5.54 12,338,320
05/20/2015 5.65 5.67 5.465 5.54 17,050,990
05/19/2015 5.54 5.605 5.45 5.59 19,549,260
05/18/2015 5.94 5.94 5.64 5.64 15,415,760
05/15/2015 5.96 6.02 5.87 5.94 14,508,420
05/14/2015 5.92 6.12 5.87 5.95 17,560,610
05/13/2015 6.11 6.17 5.915 5.95 11,699,480
05/12/2015 6.23 6.33 6.13 6.15 10,844,610
05/11/2015 6.35 6.46 6.21 6.29 18,402,510
05/08/2015 6.53 6.58 6.215 6.23 13,967,450
05/07/2015 6.25 6.42 6.15 6.36 25,877,250
05/06/2015 6.81 6.82 6.34 6.38 23,395,810
05/05/2015 6.35 6.72 6.28 6.66 30,413,490
05/04/2015 6.22 6.32 6.2 6.28 15,222,880
05/01/2015 6.18 6.46 6.105 6.37 10,216,300
04/30/2015 5.68 6.07 5.54 6.05 66,592,860
04/29/2015 6.08 6.08 5.78 5.79 18,069,890
04/28/2015 6.51 6.51 6.25 6.27 17,982,560
04/27/2015 6.55 6.72 6.36 6.39 19,740,370
04/24/2015 6.14 6.38 6.13 6.32 20,435,770
04/23/2015 5.5 5.93 5.49 5.89 20,430,410
04/22/2015 5.1 5.49 5.09 5.45 15,893,700
04/21/2015 4.93 5.005 4.89 4.94 4,526,269
04/20/2015 4.97 5.01 4.945 4.95 8,524,979
04/17/2015 4.94 4.99 4.88 4.91 13,141,600
04/16/2015 5.08 5.11 4.99 5.01 15,862,770
04/15/2015 5.06 5.11 4.92 5.11 21,554,030
04/14/2015 5.04 5.22 4.955 5.15 38,301,300
04/13/2015 4.94 5.06 4.77 4.8 9,475,627
04/10/2015 5.04 5.12 4.98 5 11,255,280
04/09/2015 5.08 5.19 5.03 5.09 8,506,970
04/08/2015 5.31 5.31 5.09 5.1 12,564,210
04/07/2015 5.03 5.15 4.97 5.11 20,219,570
04/06/2015 5.04 5.09 4.96 4.96 7,012,455
04/02/2015 4.7 4.96 4.57 4.94 20,996,310
04/01/2015 4.82 4.86 4.73 4.77 10,141,730
03/31/2015 4.87 4.89 4.79 4.85 11,697,760
03/30/2015 4.96 5.01 4.87 4.99 12,465,470
03/27/2015 5.06 5.06 4.9 4.93 7,283,157
03/26/2015 5.32 5.36 5.12 5.13 8,834,959
03/25/2015 5.42 5.45 5.28 5.32 7,449,965
03/24/2015 5.54 5.56 5.35 5.42 7,191,297
03/23/2015 5.42 5.57 5.36 5.55 10,432,050
03/20/2015 5.15 5.38 5.11 5.36 12,134,650
03/19/2015 5.14 5.175 5.04 5.05 19,962,470
03/18/2015 5.19 5.27 5.07 5.25 20,158,120
03/17/2015 5.07 5.34 5.06 5.33 11,565,380
03/16/2015 5.18 5.21 5.04 5.06 9,942,551
03/13/2015 5.07 5.105 4.88 5.06 13,895,090
03/12/2015 5.29 5.41 5.16 5.17 7,000,493
03/11/2015 5.31 5.34 5.19 5.21 7,546,980
03/10/2015 5.44 5.47 5.33 5.33 14,107,070
03/09/2015 5.53 5.59 5.405 5.45 13,733,290
03/06/2015 5.48 5.66 5.43 5.6 12,788,310
03/05/2015 5.88 5.88 5.62 5.66 11,574,840
03/04/2015 6.02 6.02 5.86 5.97 8,663,829
03/03/2015 6.19 6.31 6.17 6.18 8,564,775
03/02/2015 6.42 6.42 6.16 6.21 7,968,931
02/27/2015 6.39 6.53 6.38 6.47 8,426,732
02/26/2015 6.44 6.47 6.3 6.37 8,856,311
02/25/2015 6.65 6.7 6.6 6.63 7,878,061
02/24/2015 6.53 6.79 6.505 6.77 5,437,206
02/23/2015 6.61 6.62 6.45 6.49 5,261,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?