Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    15.07 
    11.93 
    8.79 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 5.67 5.69 5.56 5.65 23,630,784
Mar 30, 2015 5.69 5.83 5.59 5.79 20,147,382
Mar 27, 2015 5.83 5.83 5.62 5.67 30,787,390
Mar 26, 2015 6.18 6.23 5.90 5.94 32,555,270
Mar 25, 2015 6.34 6.37 6.11 6.22 19,906,462
Mar 24, 2015 6.49 6.52 6.21 6.29 18,851,533
Mar 23, 2015 6.33 6.55 6.27 6.53 30,229,025
Mar 20, 2015 5.93 6.27 5.91 6.26 34,764,225
Mar 19, 2015 5.97 6.02 5.83 5.85 17,876,422
Mar 18, 2015 5.99 6.14 5.84 6.12 30,281,303
Mar 17, 2015 5.83 6.16 5.82 6.11 26,406,431
Mar 16, 2015 5.94 5.99 5.77 5.87 18,336,426
Mar 13, 2015 5.90 5.90 5.63 5.82 38,401,439
Mar 12, 2015 6.10 6.30 6.00 6.01 38,581,171
Mar 11, 2015 6.11 6.13 6.01 6.06 28,953,144
Mar 10, 2015 6.22 6.30 6.13 6.14 32,776,730
Mar 9, 2015 6.35 6.42 6.18 6.23 38,560,629
Mar 6, 2015 6.33 6.50 6.23 6.42 44,019,888
Mar 5, 2015 6.80 6.80 6.45 6.53 47,934,736
Mar 4, 2015 6.95 6.95 6.73 6.88 35,632,718
Mar 3, 2015 7.13 7.29 7.11 7.13 22,436,037
Mar 2, 2015 7.38 7.39 7.06 7.21 29,417,480
Feb 27, 2015 7.38 7.54 7.36 7.42 24,498,975
Feb 26, 2015 7.46 7.50 7.25 7.34 31,798,501
Feb 25, 2015 7.67 7.77 7.61 7.71 21,774,922
Feb 24, 2015 7.54 7.87 7.54 7.78 25,629,994
Feb 23, 2015 7.64 7.66 7.42 7.51 22,026,609
Feb 20, 2015 7.70 7.92 7.68 7.83 17,017,624
Feb 19, 2015 7.89 7.89 7.65 7.69 27,441,101
Feb 18, 2015 7.94 8.13 7.80 7.98 27,581,038