Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    16.56 
    14.68 
    12.81 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 12.60 12.62 12.39 12.51 3,777,940
Apr 15, 2014 12.97 12.97 12.34 12.49 10,547,448
Apr 14, 2014 13.52 13.65 13.43 13.53 7,059,469
Apr 11, 2014 13.23 13.43 13.19 13.38 5,375,593
Apr 10, 2014 13.55 13.56 13.36 13.42 5,799,306
Apr 9, 2014 13.45 13.72 13.30 13.61 7,214,413
Apr 8, 2014 13.80 13.99 13.51 13.60 14,225,042
Apr 7, 2014 13.15 13.56 13.12 13.52 7,359,921
Apr 4, 2014 13.24 13.34 13.03 13.09 6,749,778
Apr 3, 2014 12.80 13.05 12.65 12.91 9,728,865
Apr 2, 2014 12.36 12.97 12.36 12.89 8,576,513
Apr 1, 2014 12.56 12.62 12.30 12.38 7,390,180
Mar 31, 2014 12.42 12.53 12.37 12.45 10,116,688
Mar 28, 2014 12.28 12.40 12.18 12.27 7,069,190
Mar 27, 2014 11.99 12.32 11.98 12.20 10,366,126
Mar 26, 2014 11.98 12.05 11.81 11.83 5,092,497
Mar 25, 2014 11.81 12.02 11.78 11.90 6,856,324
Mar 24, 2014 11.65 11.72 11.49 11.65 16,008,153
Mar 21, 2014 11.55 11.80 11.52 11.54 9,917,003
Mar 20, 2014 11.20 11.54 11.13 11.41 10,299,202
Mar 19, 2014 11.22 11.50 11.17 11.27 8,883,249
Mar 18, 2014 11.04 11.35 10.96 11.30 6,964,067
Mar 17, 2014 11.19 11.30 11.00 11.06 3,933,951
Mar 14, 2014 10.84 11.06 10.79 11.04 7,150,391
Mar 13, 2014 11.37 11.41 10.90 10.93 5,889,068
Mar 12, 2014 11.04 11.28 10.99 11.18 7,938,356
Mar 11, 2014 11.32 11.33 10.98 11.03 7,915,412
Mar 10, 2014 11.31 11.33 11.06 11.19 10,481,588
Mar 7, 2014 11.82 11.83 11.47 11.56 10,077,168
Mar 6, 2014 12.21 12.29 12.06 12.08 5,134,352