Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    14.01 
    11.30 
    8.60 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 6.61 7.16 6.61 7.10 45,812,397
Dec 18, 2014 6.43 6.64 6.38 6.64 31,605,601
Dec 17, 2014 6.21 6.43 6.16 6.32 19,123,282
Dec 16, 2014 5.99 6.18 5.85 6.08 20,940,979
Dec 15, 2014 6.05 6.09 5.88 5.89 14,535,161
Dec 12, 2014 6.24 6.24 6.09 6.20 17,854,036
Dec 11, 2014 6.24 6.34 6.17 6.20 14,977,794
Dec 10, 2014 6.72 6.73 6.41 6.42 11,120,376
Dec 9, 2014 6.77 6.91 6.67 6.78 19,454,474
Dec 8, 2014 7.12 7.14 6.83 6.85 8,076,183
Dec 5, 2014 7.11 7.26 7.01 7.16 7,505,269
Dec 4, 2014 7.15 7.24 7.07 7.11 13,024,895
Dec 3, 2014 7.35 7.46 7.28 7.31 12,168,211
Dec 2, 2014 7.64 7.68 7.19 7.19 11,223,713
Dec 1, 2014 7.71 7.71 7.43 7.53 9,019,006
Nov 28, 2014 7.88 7.88 7.71 7.77 7,092,761
Nov 26, 2014 8.15 8.16 7.88 7.94 5,512,580
Nov 25, 2014 8.09 8.14 8.01 8.05 6,009,701
Nov 24, 2014 8.07 8.19 7.97 8.00 8,847,652
Nov 21, 2014 7.93 8.16 7.86 8.09 18,050,111
Nov 20, 2014 7.20 7.44 7.15 7.37 10,159,305
Nov 19, 2014 7.31 7.42 7.20 7.31 19,320,368
Nov 18, 2014 7.46 7.46 7.25 7.27 18,988,007
Nov 17, 2014 7.68 7.70 7.57 7.64 9,688,595
Nov 14, 2014 7.42 7.69 7.41 7.65 8,925,980
Nov 13, 2014 7.60 7.66 7.46 7.51 7,301,247
Nov 12, 2014 7.75 7.82 7.54 7.57 7,855,949
Nov 11, 2014 7.60 7.74 7.52 7.70 12,229,303
Nov 10, 2014 8.18 8.20 7.81 7.84 4,988,458
Nov 7, 2014 8.07 8.19 8.03 8.14 7,352,184