Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    11.51 
    8.80 
    6.10 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 3.70 3.92 3.63 3.88 8,987,488
Aug 28, 2015 3.80 4.01 3.76 3.81 18,400,563
Aug 27, 2015 3.62 3.87 3.61 3.87 15,377,109
Aug 26, 2015 3.40 3.51 3.32 3.51 8,210,119
Aug 25, 2015 3.67 3.67 3.39 3.39 6,016,785
Aug 24, 2015 3.43 3.68 3.32 3.45 7,457,625
Aug 21, 2015 3.90 3.92 3.82 3.82 6,093,202
Aug 20, 2015 3.91 4.00 3.88 3.99 8,563,434
Aug 19, 2015 3.94 3.97 3.78 3.87 10,155,272
Aug 18, 2015 4.03 4.07 3.96 4.02 3,994,681
Aug 17, 2015 4.09 4.18 4.06 4.08 3,613,544
Aug 14, 2015 4.18 4.22 4.11 4.11 6,295,635
Aug 13, 2015 4.29 4.30 4.15 4.15 7,573,312
Aug 12, 2015 4.13 4.31 4.11 4.28 19,837,367
Aug 11, 2015 4.30 4.32 4.13 4.17 17,923,546
Aug 10, 2015 4.24 4.50 4.21 4.49 10,121,167
Aug 7, 2015 4.35 4.39 4.24 4.25 6,806,256
Aug 6, 2015 4.33 4.46 4.28 4.43 14,610,309
Aug 5, 2015 4.43 4.46 4.35 4.40 8,259,508
Aug 4, 2015 4.23 4.31 4.21 4.30 5,087,446
Aug 3, 2015 4.22 4.24 4.14 4.16 5,188,697
Jul 31, 2015 4.31 4.33 4.14 4.29 11,406,438
Jul 30, 2015 4.73 4.79 4.25 4.26 11,301,948
Jul 29, 2015 4.55 4.59 4.50 4.55 21,632,865
Jul 28, 2015 4.29 4.45 4.21 4.44 13,707,347
Jul 27, 2015 4.13 4.32 4.10 4.17 16,929,005
Jul 24, 2015 4.31 4.32 4.15 4.21 8,408,893
Jul 23, 2015 4.40 4.48 4.34 4.36 4,816,015
Jul 22, 2015 4.45 4.48 4.38 4.43 18,622,169
Jul 21, 2015 4.50 4.68 4.50 4.63 7,351,994