Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    16.56 
    14.68 
    12.81 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 12.52 12.82 12.39 12.71 5,207,210
Apr 23, 2014 12.40 12.43 12.29 12.39 4,271,155
Apr 22, 2014 12.51 12.60 12.41 12.45 3,297,251
Apr 21, 2014 12.76 12.76 12.43 12.58 3,367,486
Apr 17, 2014 12.47 12.82 12.41 12.71 4,740,087
Apr 16, 2014 12.60 12.62 12.39 12.51 3,777,940
Apr 15, 2014 12.97 12.97 12.34 12.49 10,547,448
Apr 14, 2014 13.52 13.65 13.43 13.53 7,059,469
Apr 11, 2014 13.23 13.43 13.19 13.38 5,375,593
Apr 10, 2014 13.55 13.56 13.36 13.42 5,799,306
Apr 9, 2014 13.45 13.72 13.30 13.61 7,214,413
Apr 8, 2014 13.80 13.99 13.51 13.60 14,225,042
Apr 7, 2014 13.15 13.56 13.12 13.52 7,359,921
Apr 4, 2014 13.24 13.34 13.03 13.09 6,749,778
Apr 3, 2014 12.80 13.05 12.65 12.91 9,728,865
Apr 2, 2014 12.36 12.97 12.36 12.89 8,576,513
Apr 1, 2014 12.56 12.62 12.30 12.38 7,390,180
Mar 31, 2014 12.42 12.53 12.37 12.45 10,116,688
Mar 28, 2014 12.28 12.40 12.18 12.27 7,069,190
Mar 27, 2014 11.99 12.32 11.98 12.20 10,366,126
Mar 26, 2014 11.98 12.05 11.81 11.83 5,092,497
Mar 25, 2014 11.81 12.02 11.78 11.90 6,856,324
Mar 24, 2014 11.65 11.72 11.49 11.65 16,008,153
Mar 21, 2014 11.55 11.80 11.52 11.54 9,917,003
Mar 20, 2014 11.20 11.54 11.13 11.41 10,299,202
Mar 19, 2014 11.22 11.50 11.17 11.27 8,883,249
Mar 18, 2014 11.04 11.35 10.96 11.30 6,964,067
Mar 17, 2014 11.19 11.30 11.00 11.06 3,933,951
Mar 14, 2014 10.84 11.06 10.79 11.04 7,150,391
Mar 13, 2014 11.37 11.41 10.90 10.93 5,889,068