Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    15.33 
    13.86 
    12.40 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 12.80 12.86 12.50 12.58 5,527,372
Jul 31, 2014 12.81 12.98 12.60 12.80 7,454,106
Jul 30, 2014 13.05 13.09 12.75 12.88 4,339,862
Jul 29, 2014 13.26 13.31 13.15 13.16 3,290,451
Jul 28, 2014 13.04 13.23 13.04 13.23 5,231,997
Jul 25, 2014 13.04 13.05 12.93 12.98 4,549,903
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