Vale SA (ADR) historical prices

   Watch this stock

Historical chart

    13.61 
    11.04 
    8.46 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 15, 2015 7.16 7.23 7.00 7.10 11,643,274
Jan 14, 2015 7.28 7.31 7.03 7.14 17,597,719
Jan 13, 2015 7.61 7.73 7.50 7.56 18,127,990
Jan 12, 2015 7.34 7.53 7.26 7.50 9,112,402
Jan 9, 2015 7.53 7.59 7.48 7.55 10,559,901
Jan 8, 2015 7.39 7.57 7.34 7.55 9,679,836
Jan 7, 2015 7.45 7.51 7.29 7.41 7,370,996
Jan 6, 2015 7.07 7.29 7.06 7.25 12,455,956
Jan 5, 2015 6.75 6.94 6.70 6.89 18,531,502
Jan 2, 2015 7.06 7.10 6.93 7.04 19,035,142
Dec 31, 2014 7.26 7.34 7.14 7.26 6,929,653
Dec 30, 2014 7.33 7.44 7.24 7.31 14,601,468
Dec 29, 2014 7.20 7.29 7.12 7.21 9,862,352
Dec 26, 2014 7.22 7.36 7.16 7.20 6,310,501
Dec 24, 2014 7.00 7.15 7.00 7.14 5,203,682
Dec 23, 2014 6.99 7.23 6.97 7.14 13,418,848
Dec 22, 2014 7.12 7.15 6.98 7.09 10,088,639
Dec 19, 2014 6.61 7.16 6.61 7.10 45,812,397
Dec 18, 2014 6.43 6.64 6.38 6.64 31,605,601
Dec 17, 2014 6.21 6.43 6.16 6.32 19,123,282
Dec 16, 2014 5.99 6.18 5.85 6.08 20,940,979
Dec 15, 2014 6.05 6.09 5.88 5.89 14,535,161