Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    12.67 
    9.84 
    7.00 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 20, 2015 4.56 4.63 4.49 4.51 14,780,745
Jul 17, 2015 4.68 4.68 4.55 4.57 10,662,473
Jul 16, 2015 4.69 4.72 4.60 4.70 7,974,047
Jul 15, 2015 4.76 4.77 4.61 4.61 14,168,082
Jul 14, 2015 4.80 4.80 4.72 4.73 9,051,897
Jul 13, 2015 4.59 4.90 4.50 4.88 26,738,057
Jul 10, 2015 4.75 4.78 4.54 4.56 18,716,344
Jul 9, 2015 4.75 4.84 4.48 4.54 21,069,224
Jul 8, 2015 4.58 4.67 4.48 4.48 22,094,541
Jul 7, 2015 4.63 4.76 4.48 4.76 11,421,803
Jul 6, 2015 4.75 4.79 4.71 4.77 6,672,085
Jul 2, 2015 4.91 5.01 4.88 5.00 15,846,986
Jul 1, 2015 5.06 5.11 4.89 4.91 7,205,132
Jun 30, 2015 5.17 5.20 5.00 5.05 11,767,035
Jun 29, 2015 5.22 5.29 5.18 5.22 5,509,986
Jun 26, 2015 5.25 5.37 5.22 5.35 4,688,888
Jun 25, 2015 5.46 5.47 5.27 5.30 9,291,092
Jun 24, 2015 5.57 5.61 5.47 5.49 4,869,945
Jun 23, 2015 5.51 5.58 5.50 5.56 5,863,360
Jun 22, 2015 5.69 5.71 5.51 5.51 6,504,233
Jun 19, 2015 5.60 5.64 5.52 5.63 22,294,326