The closing price for Vale SA ADR (VALE) in July 2004 was $1.08, on July 30, 2004. It was up 12.9% for the month. The latest price is $11.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2004 | $1.09 | $1.09 | $1.08 | $1.08 | 6,178,800 |
July 29 2004 | $1.06 | $1.08 | $1.06 | $1.08 | 5,048,400 |
July 28 2004 | $1.03 | $1.06 | $1.03 | $1.06 | 4,977,600 |
July 27 2004 | $1.00 | $1.03 | $1.00 | $1.03 | 4,522,800 |
July 26 2004 | $1.02 | $1.02 | $0.99 | $1.00 | 3,079,200 |
July 23 2004 | $1.02 | $1.03 | $1.00 | $1.01 | 7,225,200 |
July 22 2004 | $1.04 | $1.05 | $1.01 | $1.03 | 10,449,600 |
July 21 2004 | $1.08 | $1.12 | $1.04 | $1.04 | 15,657,600 |
July 20 2004 | $1.06 | $1.08 | $1.06 | $1.08 | 9,093,600 |
July 19 2004 | $1.08 | $1.08 | $1.06 | $1.06 | 9,339,600 |
July 16 2004 | $1.07 | $1.09 | $1.06 | $1.08 | 16,167,600 |
July 15 2004 | $1.00 | $1.07 | $1.00 | $1.05 | 27,421,200 |
July 14 2004 | $0.98 | $1.00 | $0.98 | $0.99 | 9,505,200 |
July 13 2004 | $0.98 | $0.99 | $0.97 | $0.98 | 5,565,600 |
July 12 2004 | $0.97 | $0.97 | $0.95 | $0.96 | 4,570,800 |
July 09 2004 | $0.96 | $0.96 | $0.95 | $0.96 | 4,224,000 |
July 08 2004 | $0.97 | $0.98 | $0.96 | $0.96 | 5,580,000 |
July 07 2004 | $0.94 | $0.99 | $0.94 | $0.98 | 9,801,600 |
July 06 2004 | $0.96 | $0.96 | $0.93 | $0.93 | 5,906,400 |
July 02 2004 | $0.95 | $0.96 | $0.95 | $0.95 | 2,374,800 |
July 01 2004 | $0.96 | $0.96 | $0.93 | $0.94 | 5,234,400 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.
