Quantcast

VALE S.A. American Depositary Shares Each Representing one common share Historical Stock Prices

VALE 
$12.68
*  
0.12
0.96%
Get VALE Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 12.53 12.70 12.35 12.68 14,450,238
04/25/2019 12.53 12.7 12.35 12.68 14,451,190
04/24/2019 13.02 13.02 12.54 12.56 26,142,180
04/23/2019 13.05 13.18 12.925 13.17 18,815,260
04/22/2019 13.18 13.21 12.925 13.06 14,458,980
04/18/2019 13.34 13.46 13.18 13.32 10,311,510
04/17/2019 13.68 13.765 13.125 13.27 22,474,330
04/16/2019 13.1 13.62 13.1 13.57 24,468,120
04/15/2019 13.3 13.33 13.055 13.28 15,595,650
04/12/2019 13.48 13.6 13.17 13.24 15,112,040
04/11/2019 13.41 13.43 13.19 13.4 17,529,540
04/10/2019 13.6 13.74 13.41 13.56 31,316,180
04/09/2019 13.74 13.75 13.54 13.57 15,594,110
04/08/2019 13.57 13.85 13.55 13.82 16,859,590
04/05/2019 13.46 13.5 13.34 13.39 12,149,230
04/04/2019 13.34 13.61 13.285 13.47 20,157,680
04/03/2019 13.7 13.72 13.32 13.34 24,721,450
04/02/2019 13.74 13.78 13.365 13.47 16,440,120
04/01/2019 13.59 13.7 13.54 13.58 24,432,400
03/29/2019 12.89 13.27 12.89 13.06 23,143,370
03/28/2019 12.7 12.78 12.32 12.63 19,824,650
03/27/2019 12.82 12.97 12.48 12.67 25,540,490
03/26/2019 13.01 13.16 12.93 13.02 16,290,710
03/25/2019 12.82 13.02 12.65 12.86 27,058,640
03/22/2019 13.2 13.26 12.755 12.82 35,755,010
03/21/2019 13.55 13.62 13.23 13.46 27,701,440
03/20/2019 13.56 13.645 13.36 13.49 29,029,240
03/19/2019 13.42 13.98 13.37 13.7 42,409,880
03/18/2019 13.12 13.32 13.01 13.28 35,198,130
03/15/2019 13.19 13.4 13.16 13.2 34,941,660
03/14/2019 13.11 13.2 13.045 13.15 19,052,790
03/13/2019 13.03 13.38 13.01 13.28 27,274,310
03/12/2019 12.98 13.21 12.97 13.05 32,748,660
03/11/2019 12.76 12.99 12.74 12.99 24,986,540
03/08/2019 12.4 12.61 12.26 12.59 21,803,600
03/07/2019 12.6 12.625 12.44 12.6 30,780,930
03/06/2019 12.79 12.79 12.34 12.49 35,608,750
03/05/2019 12.35 12.91 12.35 12.66 25,783,770
03/04/2019 12.03 12.48 11.92 12.42 32,129,030
03/01/2019 12.04 12.41 12.03 12.39 37,610,470
02/28/2019 12.41 12.52 12.265 12.48 23,508,430
02/27/2019 12.5 12.58 12.38 12.49 24,632,330
02/26/2019 12.45 12.57 12.38 12.52 13,669,870
02/25/2019 12.57 12.6 12.37 12.55 23,818,330
02/22/2019 12.17 12.51 12.17 12.5 20,253,260
02/21/2019 12.04 12.13 11.96 12.03 35,335,910
02/20/2019 12.08 12.38 12.07 12.23 23,507,310
02/19/2019 12.16 12.32 12.135 12.19 27,899,390
02/15/2019 12.29 12.37 12.16 12.33 29,025,150
02/14/2019 11.97 12.23 11.9415 12.14 26,821,720
02/13/2019 12.15 12.265 11.97 12 32,896,510
02/12/2019 11.31 11.91 11.27 11.85 49,065,120
02/11/2019 11.46 11.47 11.08 11.22 39,646,660
02/08/2019 10.98 11.63 10.89 11.39 66,884,640
02/07/2019 11.27 11.39 11.025 11.17 54,750,540
02/06/2019 11.85 11.9699 11.19 11.36 67,686,850
02/05/2019 12.12 12.175 11.94 12.11 29,661,470
02/04/2019 12.13 12.21 11.79 12.15 59,847,650
02/01/2019 12.47 12.65 12.41 12.57 27,897,390
01/31/2019 12.635 12.7158 12.33 12.44 44,700,560
01/30/2019 12.46 12.7 12.335 12.59 96,981,450
01/29/2019 11.745 11.77 11.43 11.48 83,599,530
01/28/2019 11.69 11.81 11.08 11.2 150,181,700
01/25/2019 15.18 15.45 12.85 13.66 157,458,300
*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?



Smart Portfolio