VALE S.A. Historical Stock Prices

VALE/P 
$9.915
*  
0.555
5.3%
Get VALE/P Alerts
*Delayed - data as of Sep. 22, 2014 15:11 ET  -  Find a broker to begin trading VALE/P now


Community Rating:
View:    VALE/P Real Time
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:11  10.12  10.15  9.82  9.915 12,212,531
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
07/21/2014 12.59 12.73 12.52 12.72 4,037,900
07/18/2014 12.62 12.7132 12.51 12.6 6,022,762
07/17/2014 12.68 12.69 12.44 12.47 4,658,657
07/16/2014 12.84 12.92 12.755 12.79 6,207,886
07/15/2014 12.62 12.65 12.5 12.62 4,430,671
07/14/2014 12.55 12.65 12.51 12.54 4,746,466
07/11/2014 12.36 12.53 12.27 12.44 3,631,445
07/10/2014 12.35 12.52 12.3 12.43 5,198,150
07/09/2014 12.4 12.605 11.91 12.53 2,541,308
07/08/2014 12.54 12.54 12.36 12.38 3,494,454
07/07/2014 12.46 12.52 12.37 12.42 4,342,165
07/03/2014 12.29 12.6 12.27 12.56 6,581,015
07/02/2014 12.09 12.28 12.09 12.26 7,163,132
07/01/2014 12.09 12.17 12.03 12.12 4,180,639
06/30/2014 11.84 11.9 11.755 11.9 4,971,948
06/27/2014 11.93 12.045 11.79 11.93 5,546,557
06/26/2014 11.88 12.07 11.865 12.06 6,365,844
06/25/2014 11.67 11.76 11.6 11.72 3,864,047
06/24/2014 11.71 11.79 11.52 11.56 6,545,011
06/23/2014 11.77 11.885 11.71 11.74 7,834,903
06/20/2014 11.48 11.555 11.44 11.48 6,694,673
06/19/2014 11.57 11.66 11.49 11.49 4,214,343
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?