Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    15.33 
    13.86 
    12.40 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 12.62 12.71 12.51 12.60 6,022,762
Jul 17, 2014 12.68 12.69 12.44 12.47 4,658,657
Jul 16, 2014 12.84 12.92 12.76 12.79 6,207,886
Jul 15, 2014 12.62 12.65 12.50 12.62 4,430,671
Jul 14, 2014 12.55 12.65 12.51 12.54 4,746,466
Jul 11, 2014 12.36 12.53 12.27 12.44 3,631,445
Jul 10, 2014 12.35 12.52 12.30 12.43 5,198,150
Jul 9, 2014 12.40 12.60 11.91 12.53 2,541,308
Jul 8, 2014 12.54 12.54 12.36 12.38 3,494,454
Jul 7, 2014 12.46 12.52 12.37 12.42 4,342,165
Jul 3, 2014 12.29 12.60 12.27 12.56 6,581,015
Jul 2, 2014 12.09 12.28 12.09 12.26 7,163,132
Jul 1, 2014 12.09 12.17 12.03 12.12 4,180,639
Jun 30, 2014 11.84 11.90 11.76 11.90 4,971,948
Jun 27, 2014 11.93 12.04 11.79 11.93 5,546,557
Jun 26, 2014 11.88 12.07 11.86 12.06 6,365,844
Jun 25, 2014 11.67 11.76 11.60 11.72 3,864,047
Jun 24, 2014 11.71 11.79 11.52 11.56 6,545,011
Jun 23, 2014 11.77 11.88 11.71 11.74 7,834,903
Jun 20, 2014 11.48 11.56 11.44 11.48 6,694,673
Jun 19, 2014 11.57 11.66 11.49 11.49 4,214,343
Jun 18, 2014 11.25 11.54 11.23 11.53 12,675,492
Jun 17, 2014 11.29 11.29 11.19 11.19 10,028,835
Jun 16, 2014 11.52 11.54 11.37 11.39 6,780,838
Jun 13, 2014 11.48 11.50 11.41 11.49 8,502,222
Jun 12, 2014 11.75 11.77 11.34 11.37 3,053,569