The closing price for Vale SA ADR (VALE) between 2016 and 2017 was $6.33, on December 29, 2017. It was up 305.4% in that time. The latest price is $16.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $6.27 | $6.36 | $6.25 | $6.33 | 13,083,500 |
December 28 2017 | $6.28 | $6.31 | $6.26 | $6.30 | 12,459,600 |
December 27 2017 | $6.26 | $6.27 | $6.20 | $6.20 | 12,115,300 |
December 26 2017 | $6.16 | $6.27 | $6.12 | $6.25 | 16,113,400 |
December 22 2017 | $6.21 | $6.23 | $6.14 | $6.17 | 11,862,300 |
December 21 2017 | $6.11 | $6.19 | $6.09 | $6.17 | 22,879,200 |
December 20 2017 | $6.00 | $6.11 | $5.99 | $6.08 | 27,767,500 |
December 19 2017 | $5.90 | $5.94 | $5.86 | $5.92 | 17,696,600 |
December 18 2017 | $5.84 | $5.93 | $5.83 | $5.91 | 23,132,800 |
December 15 2017 | $5.66 | $5.78 | $5.65 | $5.72 | 30,571,800 |
December 14 2017 | $5.55 | $5.62 | $5.55 | $5.58 | 21,399,200 |
December 13 2017 | $5.61 | $5.64 | $5.57 | $5.62 | 25,430,200 |
December 12 2017 | $5.45 | $5.66 | $5.45 | $5.66 | 29,650,800 |
December 11 2017 | $5.56 | $5.60 | $5.53 | $5.55 | 18,821,100 |
December 08 2017 | $5.56 | $5.58 | $5.48 | $5.52 | 22,964,100 |
December 07 2017 | $5.41 | $5.51 | $5.40 | $5.50 | 20,019,200 |
December 06 2017 | $5.64 | $5.68 | $5.57 | $5.63 | 22,513,000 |
December 05 2017 | $5.74 | $5.87 | $5.67 | $5.67 | 31,164,200 |
December 04 2017 | $5.71 | $5.84 | $5.68 | $5.80 | 43,755,500 |
December 01 2017 | $5.54 | $5.65 | $5.47 | $5.58 | 24,423,800 |
November 30 2017 | $5.62 | $5.64 | $5.44 | $5.48 | 30,420,300 |
November 29 2017 | $5.76 | $5.79 | $5.63 | $5.64 | 28,598,100 |
November 28 2017 | $5.65 | $5.85 | $5.63 | $5.80 | 47,030,200 |
November 27 2017 | $5.64 | $5.64 | $5.57 | $5.59 | 15,164,900 |
November 24 2017 | $5.60 | $5.70 | $5.59 | $5.62 | 15,035,700 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.