Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    14.83 
    11.75 
    8.66 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 5.74 5.88 5.69 5.85 25,475,097
Jul 1, 2015 5.91 5.96 5.72 5.76 20,120,207
Jun 30, 2015 6.05 6.10 5.83 5.89 36,936,402
Jun 29, 2015 6.06 6.20 6.05 6.12 17,049,873
Jun 26, 2015 6.11 6.26 6.06 6.23 14,747,603
Jun 25, 2015 6.33 6.34 6.11 6.16 30,822,799
Jun 24, 2015 6.47 6.52 6.34 6.40 22,875,325
Jun 23, 2015 6.39 6.48 6.37 6.44 20,308,882
Jun 22, 2015 6.59 6.61 6.39 6.39 14,984,914
Jun 19, 2015 6.55 6.55 6.42 6.51 23,710,997
Jun 18, 2015 6.48 6.68 6.35 6.68 29,258,617
Jun 17, 2015 6.34 6.41 6.22 6.38 29,557,211
Jun 16, 2015 6.42 6.45 6.31 6.37 29,705,416
Jun 15, 2015 6.64 6.69 6.46 6.47 27,510,163
Jun 12, 2015 6.81 6.84 6.70 6.81 15,201,567
Jun 11, 2015 6.78 6.91 6.70 6.86 32,750,574
Jun 10, 2015 6.72 6.92 6.69 6.77 33,148,750
Jun 9, 2015 6.48 6.67 6.41 6.43 24,257,456
Jun 8, 2015 6.56 6.58 6.45 6.47 29,118,053
Jun 5, 2015 6.44 6.62 6.38 6.51 30,784,354
Jun 4, 2015 6.69 6.71 6.38 6.48 24,590,288
Jun 3, 2015 6.83 6.93 6.61 6.66 26,246,174
Jun 2, 2015 6.46 6.84 6.44 6.81 46,605,328
Jun 1, 2015 6.33 6.42 6.22 6.29 31,681,216
May 29, 2015 6.46 6.52 6.30 6.30 21,601,010
May 28, 2015 6.53 6.54 6.38 6.50 24,667,337
May 27, 2015 6.45 6.69 6.39 6.64 25,904,756
May 26, 2015 6.65 6.78 6.50 6.54 43,984,460
May 22, 2015 6.70 6.75 6.56 6.57 20,093,254
May 21, 2015 6.64 6.76 6.53 6.65 32,613,680