VALE S.A. Historical Stock Prices

VALE 
$12.44
*  
0.14
1.14%
Get VALE Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading VALE now
Exchange: NYSE
Industry: Basic Industries
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.35  12.49  12.33  12.44 14,392,461
09/15/2014 12.36 12.49 12.33 12.44 14,318,420
09/12/2014 12.19 12.33 12.1 12.3 27,788,520
09/11/2014 12.39 12.48 12.35 12.41 19,543,880
09/10/2014 12.49 12.51 12.2224 12.38 25,988,600
09/09/2014 12.43 12.72 12.4 12.52 22,727,160
09/08/2014 12.52 12.54 12.37 12.46 33,840,250
09/05/2014 12.76 12.79 12.4 12.68 41,766,770
09/04/2014 12.88 12.97 12.2333 12.82 24,268,560
09/03/2014 12.93 13.2 12.92 12.97 25,145,310
09/02/2014 13 13.01 12.8 12.83 26,409,080
08/29/2014 13.1 13.14 12.88 13.06 24,151,470
08/28/2014 13.26 13.29 12.91 13.11 47,915,640
08/27/2014 13.76 13.81 13.63 13.68 13,394,450
08/26/2014 13.59 13.81 13.56 13.76 16,384,440
08/25/2014 13.78 13.79 13.62 13.63 12,626,830
08/22/2014 13.75 13.81 13.65 13.74 12,453,250
08/21/2014 14.1 14.12 13.9 13.93 13,601,550
08/20/2014 13.86 14.09 13.86 14.08 13,542,250
08/19/2014 13.69 13.97 13.68 13.88 16,597,640
08/18/2014 13.81 13.85 13.59 13.81 14,374,150
08/15/2014 13.64 13.72 13.5 13.71 14,040,580
08/14/2014 13.63 13.67 13.3 13.53 27,336,280
08/13/2014 13.93 13.95 13.57 13.75 22,289,360
08/12/2014 13.99 14.06 13.91 13.99 13,690,080
08/11/2014 14.05 14.17 13.96 14.04 12,743,050
08/08/2014 13.68 13.9 13.67 13.83 11,027,310
08/07/2014 14.08 14.0974 13.75 13.79 13,864,400
08/06/2014 13.85 14.09 13.835 14.01 9,214,478
08/05/2014 13.95 14.06 13.81 13.89 13,315,470
08/04/2014 14.09 14.2 13.96 14.15 11,522,590
08/01/2014 14.32 14.41 13.95 14.01 20,056,500
07/31/2014 14.29 14.56 14.08 14.35 19,684,410
07/30/2014 14.62 14.84 14.24 14.38 22,714,180
07/29/2014 14.9 14.93 14.74 14.76 14,321,440
07/28/2014 14.62 14.85 14.6 14.83 17,948,670
07/25/2014 14.56 14.58 14.445 14.56 11,585,770
07/24/2014 14.46 14.66 14.38 14.56 13,297,710
07/23/2014 14.37 14.51 14.27 14.34 14,436,840
07/22/2014 14.39 14.51 14.339 14.43 19,749,270
07/21/2014 14.12 14.27 13.98 14.25 13,454,820
07/18/2014 14.16 14.275 14.04 14.08 21,318,760
07/17/2014 14.23 14.25 13.97 13.98 15,282,310
07/16/2014 14.25 14.45 14.24 14.4 24,806,840
07/15/2014 14 14.05 13.89 14 13,321,970
07/14/2014 13.99 14.04 13.89 13.89 18,447,050
07/11/2014 13.74 13.95 13.65 13.86 14,700,680
07/10/2014 13.78 13.935 13.71 13.83 17,386,370
07/09/2014 13.77 14.035 13.72 13.95 14,065,480
07/08/2014 14.02 14.02 13.74 13.77 14,251,830
07/07/2014 13.96 13.97 13.77 13.9 15,298,870
07/03/2014 13.76 14.07 13.73 14.03 14,786,700
07/02/2014 13.5 13.74 13.49 13.7 17,591,480
07/01/2014 13.48 13.6 13.41 13.46 15,651,360
06/30/2014 13.19 13.26 13.08 13.23 12,263,660
06/27/2014 13.32 13.44 13.15 13.29 11,286,230
06/26/2014 13.23 13.49 13.23 13.44 18,546,010
06/25/2014 13.01 13.16 12.95 13.05 10,821,700
06/24/2014 13.09 13.1965 12.87 12.9 16,946,870
06/23/2014 13.09 13.25 13 13.16 17,835,600
06/20/2014 12.85 12.925 12.79 12.86 10,279,550
06/19/2014 12.98 13.07 12.82 12.86 16,888,740
06/18/2014 12.64 12.92 12.62 12.91 34,857,330
06/17/2014 12.65 12.66 12.55 12.63 15,247,610
06/16/2014 12.84 12.84 12.64 12.73 13,349,280
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?