Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    13.23 
    10.41 
    7.59 
 Apr 30, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 6.55 6.72 6.36 6.39 19,740,373
Apr 24, 2015 6.14 6.38 6.13 6.32 20,435,771
Apr 23, 2015 5.50 5.93 5.49 5.89 20,430,405
Apr 22, 2015 5.10 5.49 5.09 5.45 15,893,704
Apr 21, 2015 4.93 5.00 4.89 4.94 4,526,269
Apr 20, 2015 4.97 5.01 4.94 4.95 8,524,979
Apr 17, 2015 4.94 4.99 4.88 4.91 13,141,604
Apr 16, 2015 5.08 5.11 4.99 5.01 15,862,766
Apr 15, 2015 5.06 5.11 4.92 5.11 21,554,030
Apr 14, 2015 5.04 5.22 4.96 5.15 38,301,304
Apr 13, 2015 4.94 5.06 4.77 4.80 9,475,627
Apr 10, 2015 5.04 5.12 4.98 5.00 11,255,282
Apr 9, 2015 5.08 5.19 5.03 5.09 8,506,970
Apr 8, 2015 5.31 5.31 5.09 5.10 12,564,214
Apr 7, 2015 5.03 5.15 4.97 5.11 20,219,567
Apr 6, 2015 5.04 5.09 4.96 4.96 7,012,455
Apr 2, 2015 4.70 4.96 4.57 4.94 20,999,875
Apr 1, 2015 4.82 4.86 4.73 4.77 10,141,729
Mar 31, 2015 4.87 4.89 4.79 4.85 11,697,763
Mar 30, 2015 4.96 5.01 4.87 4.99 12,465,471
Mar 27, 2015 5.06 5.06 4.90 4.93 7,283,157
Mar 26, 2015 5.32 5.36 5.12 5.13 8,834,959
Mar 25, 2015 5.42 5.45 5.28 5.32 7,449,965
Mar 24, 2015 5.54 5.56 5.35 5.42 7,191,297
Mar 23, 2015 5.42 5.57 5.36 5.55 10,432,052
Mar 20, 2015 5.15 5.38 5.11 5.36 12,134,652
Mar 19, 2015 5.14 5.18 5.04 5.05 19,965,955
Mar 18, 2015 5.19 5.27 5.07 5.25 20,158,123
Mar 17, 2015 5.07 5.34 5.06 5.33 11,565,381
Mar 16, 2015 5.18 5.21 5.04 5.06 9,942,551