The closing price for Vale SA ADR (VALE) between 2015 and 2016 was $3.77, on December 30, 2016. It was up 0.7% in that time. The latest price is $15.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $3.92 | $3.94 | $3.74 | $3.77 | 14,623,300 |
December 29 2016 | $4.01 | $4.04 | $3.86 | $3.92 | 25,083,500 |
December 28 2016 | $4.04 | $4.06 | $3.96 | $3.97 | 22,012,700 |
December 27 2016 | $3.92 | $3.99 | $3.90 | $3.91 | 15,143,700 |
December 23 2016 | $3.84 | $3.91 | $3.81 | $3.82 | 20,262,600 |
December 22 2016 | $3.84 | $3.90 | $3.78 | $3.86 | 20,751,300 |
December 21 2016 | $3.97 | $3.98 | $3.90 | $3.92 | 14,345,400 |
December 20 2016 | $3.89 | $3.94 | $3.82 | $3.91 | 19,822,800 |
December 19 2016 | $4.00 | $4.03 | $3.82 | $3.82 | 37,517,400 |
December 16 2016 | $4.16 | $4.19 | $4.04 | $4.05 | 30,734,100 |
December 15 2016 | $4.07 | $4.22 | $4.01 | $4.19 | 35,684,800 |
December 14 2016 | $4.15 | $4.27 | $4.09 | $4.10 | 38,042,900 |
December 13 2016 | $4.34 | $4.40 | $4.18 | $4.21 | 30,186,600 |
December 12 2016 | $4.41 | $4.44 | $4.32 | $4.36 | 31,607,000 |
December 09 2016 | $4.41 | $4.46 | $4.32 | $4.35 | 26,109,200 |
December 08 2016 | $4.59 | $4.63 | $4.38 | $4.43 | 37,289,100 |
December 07 2016 | $4.51 | $4.62 | $4.43 | $4.54 | 43,931,300 |
December 06 2016 | $4.27 | $4.37 | $4.22 | $4.36 | 34,440,600 |
December 05 2016 | $4.27 | $4.33 | $4.23 | $4.29 | 36,695,400 |
December 02 2016 | $4.02 | $4.22 | $4.01 | $4.18 | 39,886,600 |
December 01 2016 | $4.33 | $4.35 | $3.97 | $4.04 | 54,459,600 |
November 30 2016 | $4.15 | $4.29 | $4.14 | $4.18 | 43,212,700 |
November 29 2016 | $4.28 | $4.33 | $4.16 | $4.21 | 51,248,300 |
November 28 2016 | $4.16 | $4.52 | $4.14 | $4.48 | 61,928,500 |
November 25 2016 | $4.10 | $4.16 | $4.01 | $4.15 | 24,372,900 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.