Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    11.52 
    8.98 
    6.45 
 Apr 25, 2016 Apr 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 21, 2017 9.03 9.07 8.82 8.87 29,323,059
Apr 20, 2017 8.75 8.94 8.63 8.82 33,565,141
Apr 19, 2017 8.76 8.80 8.47 8.51 26,897,909
Apr 18, 2017 8.53 8.66 8.42 8.57 34,558,621
Apr 17, 2017 8.75 8.83 8.60 8.80 26,949,194
Apr 13, 2017 8.78 8.94 8.70 8.72 24,141,221
Apr 12, 2017 8.89 8.90 8.66 8.74 35,434,872
Apr 11, 2017 9.27 9.27 8.82 9.15 31,272,996
Apr 10, 2017 9.23 9.30 9.02 9.24 21,461,682
Apr 7, 2017 9.00 9.46 8.95 9.23 31,729,044
Apr 6, 2017 9.47 9.56 9.12 9.16 31,218,788
Apr 5, 2017 10.08 10.10 9.41 9.43 34,057,832
Apr 4, 2017 9.49 9.90 9.47 9.86 23,915,078
Apr 3, 2017 9.55 9.64 9.33 9.49 22,115,265
Mar 31, 2017 9.37 9.68 9.24 9.50 26,562,464
Mar 30, 2017 9.58 9.74 9.53 9.54 24,202,717
Mar 29, 2017 9.45 9.79 9.45 9.62 22,099,107
Mar 28, 2017 9.47 9.59 9.36 9.47 28,022,745
Mar 27, 2017 8.89 9.43 8.70 9.34 34,988,164
Mar 24, 2017 9.33 9.37 9.18 9.30 26,480,776
Mar 23, 2017 9.37 9.50 9.07 9.32 31,399,315
Mar 22, 2017 9.22 9.75 9.18 9.53 31,222,265
Mar 21, 2017 10.02 10.11 9.38 9.44 39,826,844
Mar 20, 2017 10.03 10.35 9.96 10.29 17,062,319
Mar 17, 2017 10.43 10.55 10.13 10.13 23,405,755
Mar 16, 2017 10.78 10.80 10.36 10.43 24,311,855
Mar 15, 2017 10.06 10.71 9.95 10.68 47,617,679
Mar 14, 2017 9.67 9.95 9.57 9.86 22,095,024
Mar 13, 2017 9.80 9.97 9.72 9.84 28,516,179
Mar 10, 2017 9.67 9.69 9.39 9.47 24,848,391