VALE S.A.

(NYSE: VALE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
13.06Down-0.05-0.38%Today's Close  |  13.09 +0.02 +0.23% After hours
Find prices for:
VALE S.A. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 13.14 12.88 13.1 13.06 24,152,868
08/22/2014 13.81 13.65 13.75 13.74 12,453,446
08/15/2014 13.72 13.5 13.64 13.71 14,072,436
08/08/2014 13.9 13.67 13.68 13.83 11,027,311
08/01/2014 14.41 13.95 14.32 14.01 20,151,822
07/25/2014 14.58 14.45 14.56 14.56 11,695,317
07/18/2014 14.28 14.04 14.16 14.08 21,319,523
07/11/2014 13.95 13.65 13.74 13.86 14,700,681
07/04/2014 14.03 14.03 14.03 14.03 0
06/27/2014 13.44 13.15 13.32 13.29 11,318,269
06/20/2014 12.93 12.79 12.85 12.86 10,279,736
06/13/2014 12.83 12.7 12.82 12.81 13,883,116
06/06/2014 13.2 12.95 12.98 13.09 15,784,211
05/30/2014 12.8 12.61 12.73 12.75 30,889,154
05/23/2014 13.31 13.12 13.26 13.18 12,587,480
05/16/2014 13.87 13.62 13.84 13.73 19,114,645
05/09/2014 13.37 13.21 13.31 13.23 17,354,522
05/02/2014 13.66 13.22 13.24 13.57 19,153,571
04/25/2014 13.72 13.42 13.69 13.51 15,818,418
04/18/2014 14.1 14.1 14.1 14.1 0
04/11/2014 14.82 14.54 14.62 14.76 24,240,716
04/04/2014 14.8 14.43 14.68 14.48 18,643,972
03/28/2014 13.86 13.55 13.73 13.68 22,835,030
03/21/2014 13.25 12.93 13.03 13.04 28,288,446
03/14/2014 12.58 12.29 12.34 12.49 17,577,515
03/07/2014 13.44 13 13.43 13.04 37,384,251
02/28/2014 14.23 14.02 14.15 14.17 26,728,139
02/21/2014 14.85 14.64 14.66 14.73 17,766,482
02/14/2014 14.77 14.39 14.42 14.66 18,640,594
02/07/2014 14.55 14.21 14.43 14.38 27,433,647
01/31/2014 13.74 13.18 13.26 13.6 17,011,951
01/24/2014 13.1 12.82 12.91 12.9 24,328,846
01/17/2014 13.91 13.75 13.83 13.79 12,750,966
01/10/2014 13.9 13.61 13.79 13.72 19,769,472
01/03/2014 14.64 14.22 14.6 14.33 23,443,131
12/27/2013 15.23 14.8 14.84 15.23 19,209,743
12/20/2013 14.7 14.4 14.66 14.43 20,336,048
12/13/2013 14.92 14.64 14.89 14.67 11,550,760
12/06/2013 15.51 15.18 15.3 15.25 12,396,109
11/29/2013 15.44 15.12 15.13 15.32 12,914,774
11/22/2013 15.57 15.25 15.36 15.46 15,589,088
11/15/2013 15.87 15.53 15.66 15.77 18,600,429
11/08/2013 16.08 15.76 15.95 15.98 22,227,602
11/01/2013 16.48 16.07 16.08 16.38 20,529,579
10/25/2013 16.46 15.85 16.05 16.08 22,694,410
10/18/2013 16.51 16.04 16.38 16.11 14,871,735
10/11/2013 15.57 15.28 15.38 15.51 13,917,111
10/04/2013 15.61 15.25 15.4 15.61 16,941,059
09/27/2013 15.95 15.56 15.94 15.6 19,074,133
09/20/2013 16.66 16.13 16.61 16.18 16,251,381
09/13/2013 16.28 15.98 16.24 16.04 18,870,161
09/06/2013 15.88 15.56 15.74 15.62 17,690,874
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:14 PM ET