The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vale S.A.

  • VALE
  • NYSE
  • Mining
  • Latest 14.43
  • Currency US$
  • Change 0.18
  • Percent Change 1.263 %
  • Volume 19,750,376
  • Tue Jul 22, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.43 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 14.51 14.34 14.39 14.43 19,750,376
Jul 21 14.27 13.98 14.12 14.25 13,497,125
Jul 18 14.28 14.04 14.16 14.08 21,319,523
Jul 17 14.25 13.97 14.23 13.98 15,283,313
Jul 16 14.45 14.24 14.25 14.40 24,807,098
Jul 15 14.05 13.89 14.00 14.00 13,352,547
Jul 14 14.04 13.89 13.99 13.89 18,447,048
Jul 11 13.95 13.65 13.74 13.86 14,700,681
Jul 10 13.94 13.71 13.78 13.83 17,417,346
Jul 9 14.04 13.72 13.77 13.95 14,096,208
Jul 8 14.02 13.74 14.02 13.77 14,279,392
Jul 7 13.97 13.77 13.96 13.90 15,345,805
Jul 3 14.07 13.73 13.76 14.03 14,786,696
Jul 2 13.74 13.49 13.50 13.70 17,656,135
Jul 1 13.60 13.41 13.48 13.46 15,651,358
Jun 30 13.26 13.08 13.19 13.23 12,263,860
Jun 27 13.44 13.15 13.32 13.29 11,318,269
Jun 26 13.49 13.23 13.23 13.44 18,575,929
Jun 25 13.16 12.95 13.01 13.05 10,821,695
Jun 24 13.20 12.87 13.09 12.90 16,989,965
Jun 23 13.25 13.00 13.09 13.16 17,879,315
Jun 20 12.92 12.79 12.85 12.86 10,279,736
Jun 19 13.07 12.82 12.98 12.86 16,916,735
Jun 18 12.92 12.62 12.64 12.91 34,954,791
Jun 17 12.66 12.55 12.65 12.63 15,603,538
Jun 16 12.84 12.64 12.84 12.73 13,587,243
Jun 13 12.83 12.70 12.82 12.81 13,883,116
Jun 12 13.00 12.63 12.97 12.71 26,985,115
Jun 11 13.41 13.12 13.21 13.19 14,061,720
Jun 10 13.22 13.02 13.19 13.21 16,667,836