Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    13.23 
    10.41 
    7.59 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 4.91 5.01 4.88 5.00 15,846,986
Jul 1, 2015 5.06 5.11 4.89 4.91 7,205,132
Jun 30, 2015 5.17 5.20 5.00 5.05 11,767,035
Jun 29, 2015 5.22 5.29 5.18 5.22 5,509,986
Jun 26, 2015 5.25 5.37 5.22 5.35 4,688,888
Jun 25, 2015 5.46 5.47 5.27 5.30 9,291,092
Jun 24, 2015 5.57 5.61 5.47 5.49 4,869,945
Jun 23, 2015 5.51 5.58 5.50 5.56 5,863,360
Jun 22, 2015 5.69 5.71 5.51 5.51 6,504,233
Jun 19, 2015 5.60 5.64 5.52 5.63 22,294,326
Jun 18, 2015 5.60 5.72 5.54 5.70 13,177,283
Jun 17, 2015 5.45 5.57 5.39 5.52 12,023,353
Jun 16, 2015 5.53 5.57 5.47 5.52 14,084,906
Jun 15, 2015 5.63 5.69 5.56 5.57 12,806,766
Jun 12, 2015 5.76 5.80 5.69 5.77 13,489,828
Jun 11, 2015 5.67 5.85 5.62 5.84 14,455,284
Jun 10, 2015 5.75 5.81 5.71 5.74 9,615,252
Jun 9, 2015 5.51 5.66 5.47 5.49 10,437,418
Jun 8, 2015 5.61 5.63 5.50 5.51 10,070,581
Jun 5, 2015 5.50 5.64 5.45 5.62 8,598,535
Jun 4, 2015 5.63 5.68 5.44 5.54 10,009,539
Jun 3, 2015 5.77 5.86 5.60 5.66 11,121,706
Jun 2, 2015 5.46 5.79 5.45 5.77 15,863,113
Jun 1, 2015 5.32 5.36 5.25 5.32 17,432,839
May 29, 2015 5.40 5.45 5.29 5.29 10,134,157
May 28, 2015 5.48 5.48 5.35 5.45 16,868,749
May 27, 2015 5.43 5.63 5.36 5.63 14,191,392
May 26, 2015 5.61 5.70 5.47 5.53 26,671,451
May 22, 2015 5.60 5.64 5.51 5.55 11,565,563
May 21, 2015 5.54 5.62 5.46 5.54 12,338,322