Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    13.06 
    10.14 
    7.21 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 4.56 5.00 4.56 5.00 41,342,739
Aug 26, 2015 4.30 4.44 4.20 4.44 21,244,064
Aug 25, 2015 4.61 4.64 4.28 4.29 27,214,858
Aug 24, 2015 4.29 4.64 4.13 4.33 32,345,347
Aug 21, 2015 4.86 4.93 4.75 4.75 24,142,447
Aug 20, 2015 4.91 5.03 4.82 4.99 27,715,414
Aug 19, 2015 4.97 5.03 4.77 4.85 29,744,872
Aug 18, 2015 5.12 5.13 5.02 5.08 19,479,747
Aug 17, 2015 5.18 5.28 5.15 5.19 18,851,043
Aug 14, 2015 5.25 5.38 5.22 5.23 16,086,787
Aug 13, 2015 5.47 5.50 5.24 5.27 19,986,734
Aug 12, 2015 5.23 5.49 5.22 5.46 39,463,667
Aug 11, 2015 5.42 5.46 5.17 5.32 38,553,636
Aug 10, 2015 5.27 5.69 5.23 5.64 33,728,372
Aug 7, 2015 5.47 5.52 5.27 5.28 23,917,609
Aug 6, 2015 5.36 5.61 5.32 5.58 30,395,003
Aug 5, 2015 5.43 5.54 5.34 5.43 30,204,563
Aug 4, 2015 5.19 5.28 5.15 5.23 15,684,855
Aug 3, 2015 5.16 5.21 5.04 5.10 21,766,746
Jul 31, 2015 5.25 5.32 5.04 5.26 28,893,003
Jul 30, 2015 5.77 5.92 5.14 5.19 42,924,476
Jul 29, 2015 5.55 5.61 5.44 5.55 28,164,257
Jul 28, 2015 5.11 5.42 5.06 5.40 40,946,758
Jul 27, 2015 4.99 5.24 4.91 4.99 29,217,415
Jul 24, 2015 5.23 5.24 4.96 5.05 36,492,225
Jul 23, 2015 5.33 5.46 5.26 5.28 26,967,879
Jul 22, 2015 5.34 5.45 5.27 5.39 36,931,815
Jul 21, 2015 5.41 5.67 5.40 5.55 23,637,374
Jul 20, 2015 5.48 5.59 5.41 5.41 23,290,890
Jul 17, 2015 5.56 5.56 5.40 5.46 18,915,923