Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    13.61 
    11.04 
    8.46 
 Mar 4, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 6.42 6.42 6.16 6.21 7,968,931
Feb 27, 2015 6.39 6.53 6.38 6.47 8,426,732
Feb 26, 2015 6.44 6.47 6.30 6.37 8,856,311
Feb 25, 2015 6.65 6.70 6.60 6.63 7,878,061
Feb 24, 2015 6.53 6.79 6.50 6.77 5,437,206
Feb 23, 2015 6.61 6.62 6.45 6.49 5,264,498
Feb 20, 2015 6.65 6.81 6.63 6.76 5,470,453
Feb 19, 2015 6.79 6.79 6.63 6.63 7,306,586
Feb 18, 2015 6.78 6.98 6.73 6.87 8,343,114
Feb 17, 2015 6.88 6.96 6.69 6.87 4,915,006
Feb 13, 2015 6.79 6.92 6.79 6.89 7,125,300
Feb 12, 2015 6.57 6.68 6.46 6.63 8,846,937
Feb 11, 2015 6.24 6.45 6.18 6.42 9,517,824
Feb 10, 2015 6.50 6.53 6.22 6.32 7,226,953
Feb 9, 2015 6.44 6.80 6.43 6.75 14,656,368
Feb 6, 2015 6.39 6.45 6.27 6.37 8,472,528
Feb 5, 2015 6.47 6.68 6.43 6.52 10,851,850
Feb 4, 2015 6.47 6.64 6.44 6.55 17,179,711
Feb 3, 2015 6.56 6.88 6.56 6.80 21,249,567
Feb 2, 2015 6.16 6.53 6.15 6.48 13,628,100
Jan 30, 2015 6.02 6.28 5.99 6.26 24,106,267
Jan 29, 2015 6.56 6.57 6.15 6.23 14,024,263
Jan 28, 2015 6.57 6.70 6.40 6.43 9,871,953
Jan 27, 2015 6.53 6.70 6.48 6.61 9,885,945
Jan 26, 2015 6.86 6.89 6.66 6.67 9,464,862
Jan 23, 2015 7.29 7.31 6.98 7.00 18,730,261
Jan 22, 2015 7.72 7.77 7.48 7.63 13,129,181
Jan 21, 2015 7.39 7.57 7.37 7.55 12,255,454
Jan 20, 2015 7.37 7.42 7.30 7.41 7,140,943
Jan 16, 2015 7.18 7.49 7.17 7.46 11,179,120