VALE S.A. Historical Stock Prices

VALE 
$5.02
*  
0.19
3.93%
Get VALE Alerts
*Delayed - data as of Sep. 3, 2015 15:30 ET  -  Find a broker to begin trading VALE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    VALE 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

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-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.
15:30  4.86  5.10  4.86  5.02 16,630,437
09/02/2015 4.83 4.9 4.595 4.83 24,342,030
09/01/2015 4.67 4.9 4.66 4.71 23,317,440
08/31/2015 4.67 5 4.64 4.95 16,436,960
08/28/2015 4.92 5.18 4.8 4.83 28,840,200
08/27/2015 4.56 5 4.56 5 35,273,300
08/26/2015 4.3 4.44 4.2 4.44 21,243,160
08/25/2015 4.61 4.64 4.28 4.29 21,872,080
08/24/2015 4.29 4.64 4.13 4.33 32,343,950
08/21/2015 4.86 4.93 4.75 4.75 23,639,920
08/20/2015 4.91 5.03 4.82 4.99 27,501,420
08/19/2015 4.97 5.03 4.77 4.85 29,739,780
08/18/2015 5.12 5.13 5.02 5.08 19,349,760
08/17/2015 5.18 5.28 5.15 5.19 18,704,440
08/14/2015 5.25 5.38 5.22 5.23 16,086,790
08/13/2015 5.47 5.5 5.2401 5.27 19,506,170
08/12/2015 5.23 5.49 5.22 5.46 39,227,450
08/11/2015 5.42 5.465 5.17 5.32 38,103,940
08/10/2015 5.27 5.69 5.23 5.64 33,613,680
08/07/2015 5.47 5.52 5.27 5.28 23,917,170
08/06/2015 5.36 5.61 5.32 5.58 30,091,350
08/05/2015 5.43 5.54 5.34 5.43 29,406,150
08/04/2015 5.19 5.285 5.15 5.23 15,405,350
08/03/2015 5.16 5.21 5.035 5.1 21,762,400
07/31/2015 5.25 5.32 5.04 5.26 28,891,900
07/30/2015 5.77 5.92 5.14 5.19 42,020,650
07/29/2015 5.55 5.61 5.44 5.55 28,074,560
07/28/2015 5.11 5.42 5.065 5.4 40,609,920
07/27/2015 4.99 5.24 4.91 4.99 29,044,760
07/24/2015 5.23 5.24 4.96 5.05 36,390,820
07/23/2015 5.33 5.459 5.255 5.28 26,466,310
07/22/2015 5.34 5.45 5.27 5.39 36,788,970
07/21/2015 5.41 5.67 5.4 5.55 23,124,650
07/20/2015 5.48 5.59 5.41 5.41 23,289,810
07/17/2015 5.56 5.56 5.4 5.46 18,380,940
07/16/2015 5.57 5.605 5.48 5.58 22,911,960
07/15/2015 5.7 5.71 5.45 5.48 30,074,580
07/14/2015 5.78 5.8 5.64 5.7 25,108,170
07/13/2015 5.48 5.93 5.34 5.9 65,909,840
07/10/2015 5.63 5.67 5.41 5.43 19,264,930
07/09/2015 5.57 5.8 5.33 5.42 33,076,550
07/08/2015 5.41 5.51 5.29 5.32 47,686,770
07/07/2015 5.48 5.68 5.2 5.62 51,107,040
07/06/2015 5.57 5.62 5.48 5.61 28,706,970
07/02/2015 5.74 5.88 5.69 5.85 25,361,730
07/01/2015 5.91 5.957 5.72 5.76 20,120,110
06/30/2015 6.05 6.1 5.83 5.89 36,934,350
06/29/2015 6.06 6.2 6.05 6.12 16,857,300
06/26/2015 6.11 6.26 6.06 6.23 14,271,390
06/25/2015 6.33 6.34 6.11 6.16 30,686,560
06/24/2015 6.47 6.52 6.34 6.4 22,875,330
06/23/2015 6.39 6.485 6.37 6.44 20,087,980
06/22/2015 6.59 6.61 6.39 6.39 14,980,710
06/19/2015 6.55 6.55 6.42 6.51 22,853,420
06/18/2015 6.48 6.68 6.35 6.68 29,257,550
06/17/2015 6.345 6.41 6.22 6.38 29,556,210
06/16/2015 6.42 6.45 6.31 6.37 29,256,490
06/15/2015 6.64 6.69 6.46 6.47 27,333,700
06/12/2015 6.81 6.845 6.7 6.81 14,923,610
06/11/2015 6.78 6.91 6.7 6.86 32,535,420
06/10/2015 6.72 6.92 6.69 6.77 33,140,080
06/09/2015 6.48 6.67 6.41 6.43 24,248,060
06/08/2015 6.56 6.58 6.45 6.47 29,117,450
06/05/2015 6.44 6.62 6.38 6.51 30,642,850
06/04/2015 6.69 6.71 6.38 6.48 24,460,790
06/03/2015 6.83 6.93 6.61 6.66 26,242,040
06/02/2015 6.455 6.84 6.44 6.81 46,130,590
*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?