Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    4.66 
    3.64 
    2.62 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 4.55 4.61 4.47 4.61 8,039,557
Jul 28, 2016 4.53 4.60 4.47 4.52 12,800,824
Jul 27, 2016 4.57 4.64 4.51 4.59 10,351,604
Jul 26, 2016 4.30 4.48 4.27 4.44 7,404,904
Jul 25, 2016 4.26 4.27 4.19 4.22 4,034,511
Jul 22, 2016 4.21 4.26 4.14 4.26 3,593,128
Jul 21, 2016 4.28 4.34 4.20 4.24 7,113,711
Jul 20, 2016 4.12 4.26 4.09 4.16 6,571,066
Jul 19, 2016 4.19 4.20 4.09 4.18 7,164,533
Jul 18, 2016 4.18 4.34 4.15 4.30 4,237,213
Jul 15, 2016 4.20 4.29 4.16 4.20 4,605,560
Jul 14, 2016 4.41 4.41 4.20 4.22 6,341,280
Jul 13, 2016 4.25 4.31 4.10 4.30 6,925,406
Jul 12, 2016 4.26 4.33 4.20 4.22 7,941,187
Jul 11, 2016 4.02 4.07 4.00 4.05 6,262,128
Jul 8, 2016 3.97 3.98 3.88 3.93 4,451,764
Jul 7, 2016 3.98 4.03 3.76 3.79 7,884,087
Jul 6, 2016 3.83 3.95 3.75 3.94 6,874,866
Jul 5, 2016 4.04 4.09 3.87 3.88 6,012,784
Jul 1, 2016 3.98 4.12 3.98 4.08 6,746,447
Jun 30, 2016 4.02 4.08 3.96 4.01 13,101,788
Jun 29, 2016 3.94 4.01 3.87 3.96 26,772,994
Jun 28, 2016 3.65 3.81 3.65 3.79 10,610,227
Jun 27, 2016 3.64 3.64 3.47 3.50 9,739,969
Jun 24, 2016 3.67 3.84 3.59 3.59 25,560,155
Jun 23, 2016 3.88 4.00 3.81 3.99 9,642,400
Jun 22, 2016 3.74 3.83 3.71 3.74 7,307,938
Jun 21, 2016 3.68 3.69 3.55 3.66 11,562,807
Jun 20, 2016 3.71 3.75 3.63 3.65 7,234,987
Jun 17, 2016 3.61 3.67 3.54 3.56 9,497,693