VALE S.A. Historical Stock Prices

VALE 
$6.64
*  
0.10
1.53%
Get VALE Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading VALE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    VALE 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 27-FEB-2015 TO 27-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.
16:00  6.45  6.69  6.39  6.64 25,897,352
05/27/2015 6.45 6.69 6.39 6.64 25,903,750
05/26/2015 6.65 6.78 6.5 6.54 43,690,420
05/22/2015 6.7 6.75 6.56 6.57 20,038,290
05/21/2015 6.64 6.76 6.53 6.65 32,444,540
05/20/2015 6.69 6.77 6.53 6.61 35,945,880
05/19/2015 6.61 6.68 6.51 6.61 37,950,750
05/18/2015 7.12 7.14 6.66 6.68 48,463,230
05/15/2015 7.14 7.2 7.05 7.12 26,528,440
05/14/2015 7.09 7.33 7.01 7.13 34,702,270
05/13/2015 7.35 7.4565 7.06 7.12 39,110,250
05/12/2015 7.61 7.74 7.35 7.37 34,226,510
05/11/2015 7.8 7.95 7.57 7.66 33,733,490
05/08/2015 8.1 8.19 7.6 7.63 45,618,850
05/07/2015 8.09 8.1 7.795 7.84 50,947,870
05/06/2015 8.95 9.14 8.17 8.19 69,037,560
05/05/2015 8.17 8.83 8.13 8.8 58,731,410
05/04/2015 7.96 8.1 7.87 8.03 26,034,370
05/01/2015 7.9 8.12 7.75 8.07 35,267,230
04/30/2015 7.06 7.72 6.88 7.68 80,005,880
04/29/2015 7.39 7.4 7.18 7.26 42,287,150
04/28/2015 8.14 8.16 7.61 7.69 42,813,630
04/27/2015 8.26 8.45 8.04 8.1 73,311,150
04/24/2015 7.45 7.93 7.43 7.92 76,712,480
04/23/2015 6.54 7.15 6.54 7.12 63,808,630
04/22/2015 6.05 6.52 6.03 6.5 57,956,080
04/21/2015 5.83 5.96 5.8 5.89 15,757,860
04/20/2015 5.91 5.96 5.86 5.87 11,850,570
04/17/2015 5.95 5.96 5.83 5.87 22,065,420
04/16/2015 6.19 6.23 6 6.02 22,691,690
04/15/2015 6.04 6.225 5.945 6.19 26,371,920
04/14/2015 6.04 6.3 6.01 6.13 37,088,710
04/13/2015 5.97 6.13 5.78 5.87 22,972,790
04/10/2015 6.11 6.17 6 6.04 16,387,760
04/09/2015 6.07 6.24 5.97 6.17 16,511,290
04/08/2015 6.27 6.31 6.1 6.1 16,726,940
04/07/2015 5.91 6.14 5.84 6.07 22,224,360
04/06/2015 5.89 5.97 5.78 5.82 13,527,210
04/02/2015 5.5 5.79 5.45 5.76 24,642,540
04/01/2015 5.59 5.64 5.51 5.58 31,695,960
03/31/2015 5.67 5.69 5.56 5.65 23,630,780
03/30/2015 5.69 5.83 5.59 5.79 20,145,680
03/27/2015 5.83 5.83 5.62 5.67 30,645,500
03/26/2015 6.18 6.2349 5.9 5.94 32,297,600
03/25/2015 6.34 6.37 6.11 6.22 19,905,460
03/24/2015 6.49 6.52 6.21 6.29 18,513,510
03/23/2015 6.33 6.55 6.27 6.53 29,976,620
03/20/2015 5.93 6.27 5.91 6.26 34,558,700
03/19/2015 5.97 6.02 5.83 5.85 17,539,060
03/18/2015 5.99 6.14 5.84 6.12 30,093,040
03/17/2015 5.83 6.16 5.82 6.11 26,404,740
03/16/2015 5.94 5.99 5.77 5.87 18,336,030
03/13/2015 5.9 5.9 5.63 5.82 38,080,100
03/12/2015 6.1 6.3 6 6.01 38,581,140
03/11/2015 6.11 6.13 6.01 6.06 28,489,180
03/10/2015 6.22 6.3 6.13 6.14 32,704,820
03/09/2015 6.35 6.42 6.18 6.23 38,554,930
03/06/2015 6.33 6.5 6.23 6.42 44,008,240
03/05/2015 6.8 6.8 6.45 6.53 47,788,010
03/04/2015 6.95 6.95 6.73 6.88 35,178,420
03/03/2015 7.13 7.29 7.11 7.13 22,076,040
03/02/2015 7.38 7.39 7.06 7.21 29,281,740
02/27/2015 7.38 7.54 7.365 7.42 24,245,270
*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?