Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    15.33 
    13.32 
    11.30 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 9.40 9.86 9.39 9.61 21,458,767
Oct 23, 2014 9.26 9.51 9.22 9.36 13,525,109
Oct 22, 2014 9.25 9.44 9.24 9.40 14,124,145
Oct 21, 2014 9.06 9.42 9.06 9.33 44,679,417
Oct 20, 2014 9.29 9.35 9.23 9.29 15,529,157
Oct 17, 2014 9.33 9.55 9.24 9.49 11,235,419
Oct 16, 2014 9.61 9.83 9.56 9.67 13,505,899
Oct 15, 2014 10.02 10.10 9.78 10.03 13,689,980
Oct 14, 2014 10.18 10.40 10.05 10.31 18,665,109
Oct 13, 2014 9.94 10.24 9.89 10.04 11,229,652
Oct 10, 2014 9.62 9.73 9.45 9.48 12,936,565
Oct 9, 2014 10.05 10.06 9.78 9.80 20,513,398
Oct 8, 2014 10.04 10.10 9.78 10.05 8,139,449
Oct 7, 2014 9.91 10.07 9.86 9.94 33,901,768
Oct 6, 2014 10.09 10.14 9.80 9.85 20,196,365
Oct 3, 2014 9.60 9.67 9.44 9.64 17,811,402
Oct 2, 2014 9.68 9.84 9.45 9.73 7,668,675
Oct 1, 2014 9.69 9.86 9.50 9.55 18,312,467
Sep 30, 2014 9.64 9.71 9.40 9.71 13,004,446
Sep 29, 2014 9.46 9.66 9.45 9.49 7,495,791
Sep 26, 2014 9.96 9.99 9.84 9.84 9,222,411
Sep 25, 2014 9.96 10.06 9.85 10.06 27,506,357
Sep 24, 2014 10.08 10.30 10.02 10.21 17,418,058
Sep 23, 2014 10.01 10.12 9.87 9.97 8,418,104
Sep 22, 2014 10.12 10.15 9.82 9.95 13,431,638
Sep 19, 2014 10.75 10.81 10.43 10.47 8,119,379
Sep 18, 2014 10.84 10.91 10.76 10.78 4,215,185
Sep 17, 2014 11.04 11.05 10.84 10.87 7,469,976
Sep 16, 2014 10.91 11.20 10.85 11.04 5,805,845
Sep 15, 2014 10.85 10.97 10.83 10.94 4,803,238