Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    15.33 
    13.82 
    12.30 
 Sep 20, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 11.04 11.05 10.84 10.87 7,469,976
Sep 16, 2014 10.91 11.20 10.85 11.04 5,805,845
Sep 15, 2014 10.85 10.97 10.83 10.94 4,803,238
Sep 12, 2014 10.70 10.85 10.63 10.79 8,053,042
Sep 11, 2014 10.87 10.97 10.85 10.92 10,509,639
Sep 10, 2014 10.94 10.94 10.76 10.89 8,662,039
Sep 9, 2014 10.92 11.13 10.87 10.98 6,399,108
Sep 8, 2014 11.01 11.01 10.86 10.92 15,109,330
Sep 5, 2014 11.30 11.30 10.92 11.13 27,127,230
Sep 4, 2014 11.43 11.52 11.31 11.31 7,550,947
Sep 3, 2014 11.48 11.72 11.46 11.51 7,218,554
Sep 2, 2014 11.57 11.58 11.33 11.36 11,471,440
Aug 29, 2014 11.66 11.69 11.48 11.65 6,447,252
Aug 28, 2014 11.75 11.77 11.49 11.67 11,547,481
Aug 27, 2014 12.19 12.24 12.07 12.11 5,537,286
Aug 26, 2014 12.03 12.25 12.01 12.21 5,281,693
Aug 25, 2014 12.26 12.26 12.06 12.08 10,159,184
Aug 22, 2014 12.26 12.29 12.16 12.22 3,534,695
Aug 21, 2014 12.51 12.54 12.38 12.42 5,562,078
Aug 20, 2014 12.31 12.54 12.31 12.52 5,137,896
Aug 19, 2014 12.13 12.40 12.12 12.31 4,378,921
Aug 18, 2014 12.27 12.29 12.11 12.24 3,796,115
Aug 15, 2014 12.13 12.20 11.99 12.18 4,751,475
Aug 14, 2014 12.12 12.19 11.90 12.01 6,787,032
Aug 13, 2014 12.46 12.46 12.10 12.21 7,281,575
Aug 12, 2014 12.48 12.54 12.44 12.52 3,234,346
Aug 11, 2014 12.50 12.60 12.45 12.54 2,504,334
Aug 8, 2014 12.18 12.36 12.16 12.32 4,192,973
Aug 7, 2014 12.56 12.57 12.23 12.26 3,593,330
Aug 6, 2014 12.40 12.57 12.36 12.50 2,311,486