Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    13.23 
    10.41 
    7.59 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 5.60 5.64 5.51 5.55 11,565,563
May 21, 2015 5.54 5.62 5.46 5.54 12,338,322
May 20, 2015 5.65 5.67 5.46 5.54 17,050,987
May 19, 2015 5.54 5.60 5.45 5.59 19,549,260
May 18, 2015 5.94 5.94 5.64 5.64 15,415,758
May 15, 2015 5.96 6.02 5.87 5.94 14,508,417
May 14, 2015 5.92 6.12 5.87 5.95 17,560,611
May 13, 2015 6.11 6.17 5.92 5.95 11,699,484
May 12, 2015 6.23 6.33 6.13 6.15 10,844,605
May 11, 2015 6.35 6.46 6.21 6.29 18,402,512
May 8, 2015 6.53 6.58 6.22 6.23 13,967,453
May 7, 2015 6.25 6.42 6.15 6.36 25,877,251
May 6, 2015 6.81 6.82 6.34 6.38 23,395,809
May 5, 2015 6.35 6.72 6.28 6.66 30,413,492
May 4, 2015 6.22 6.32 6.20 6.28 15,222,875
May 1, 2015 6.18 6.46 6.10 6.37 10,216,302
Apr 30, 2015 5.68 6.07 5.54 6.05 66,592,855
Apr 29, 2015 6.08 6.08 5.78 5.79 18,069,890
Apr 28, 2015 6.51 6.51 6.25 6.27 17,982,560
Apr 27, 2015 6.55 6.72 6.36 6.39 19,740,373
Apr 24, 2015 6.14 6.38 6.13 6.32 20,435,771
Apr 23, 2015 5.50 5.93 5.49 5.89 20,430,405
Apr 22, 2015 5.10 5.49 5.09 5.45 15,893,704
Apr 21, 2015 4.93 5.00 4.89 4.94 4,526,269
Apr 20, 2015 4.97 5.01 4.94 4.95 8,524,979
Apr 17, 2015 4.94 4.99 4.88 4.91 13,141,604
Apr 16, 2015 5.08 5.11 4.99 5.01 15,862,766
Apr 15, 2015 5.06 5.11 4.92 5.11 21,554,030
Apr 14, 2015 5.04 5.22 4.96 5.15 38,301,304
Apr 13, 2015 4.94 5.06 4.77 4.80 9,475,627