Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    15.33 
    13.86 
    12.40 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 11.66 11.69 11.48 11.65 6,447,252
Aug 28, 2014 11.75 11.77 11.49 11.67 11,547,481
Aug 27, 2014 12.19 12.24 12.07 12.11 5,537,286
Aug 26, 2014 12.03 12.25 12.01 12.21 5,281,693
Aug 25, 2014 12.26 12.26 12.06 12.08 10,159,184
Aug 22, 2014 12.26 12.29 12.16 12.22 3,534,695
Aug 21, 2014 12.51 12.54 12.38 12.42 5,562,078
Aug 20, 2014 12.31 12.54 12.31 12.52 5,137,896
Aug 19, 2014 12.13 12.40 12.12 12.31 4,378,921
Aug 18, 2014 12.27 12.29 12.11 12.24 3,796,115
Aug 15, 2014 12.13 12.20 11.99 12.18 4,751,475
Aug 14, 2014 12.12 12.19 11.90 12.01 6,787,032
Aug 13, 2014 12.46 12.46 12.10 12.21 7,281,575
Aug 12, 2014 12.48 12.54 12.44 12.52 3,234,346
Aug 11, 2014 12.50 12.60 12.45 12.54 2,504,334
Aug 8, 2014 12.18 12.36 12.16 12.32 4,192,973
Aug 7, 2014 12.56 12.57 12.23 12.26 3,593,330
Aug 6, 2014 12.40 12.57 12.36 12.50 2,311,486
Aug 5, 2014 12.50 12.58 12.35 12.41 3,453,335
Aug 4, 2014 12.61 12.68 12.45 12.67 3,752,236
Aug 1, 2014 12.80 12.86 12.50 12.58 5,527,372
Jul 31, 2014 12.81 12.98 12.60 12.80 7,454,106
Jul 30, 2014 13.05 13.09 12.75 12.88 4,339,862
Jul 29, 2014 13.26 13.31 13.15 13.16 3,290,451
Jul 28, 2014 13.04 13.23 13.04 13.23 5,231,997
Jul 25, 2014 13.04 13.05 12.93 12.98 4,549,903
Jul 24, 2014 12.97 13.12 12.90 13.05 6,832,147
Jul 23, 2014 12.83 12.92 12.77 12.83 5,751,349
Jul 22, 2014 12.85 12.97 12.77 12.91 3,372,651
Jul 21, 2014 12.59 12.73 12.52 12.72 4,037,900