The closing price for Vale SA ADR (VALE) between 2016 and 2018 was $7.10, on December 31, 2018. It was up 355.1% in that time. The latest price is $16.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2018 | $7.09 | $7.14 | $7.03 | $7.10 | 9,599,600 |
Week of December 24 2018 | $6.90 | $7.09 | $6.76 | $7.01 | 60,240,600 |
Week of December 17 2018 | $7.07 | $7.27 | $6.80 | $6.95 | 124,978,500 |
Week of December 10 2018 | $6.96 | $7.16 | $6.85 | $6.98 | 108,302,000 |
Week of December 03 2018 | $7.66 | $7.69 | $6.97 | $7.08 | 108,685,400 |
Week of November 26 2018 | $6.87 | $7.47 | $6.76 | $7.38 | 134,721,200 |
Week of November 19 2018 | $7.97 | $7.98 | $7.07 | $7.14 | 89,813,900 |
Week of November 12 2018 | $7.91 | $8.10 | $7.65 | $8.06 | 97,013,100 |
Week of November 05 2018 | $8.35 | $8.42 | $7.74 | $7.86 | 86,682,200 |
Week of October 29 2018 | $8.27 | $8.57 | $7.59 | $8.32 | 134,483,600 |
Week of October 22 2018 | $8.40 | $8.50 | $7.74 | $8.12 | 150,628,700 |
Week of October 15 2018 | $8.29 | $8.63 | $8.12 | $8.22 | 117,201,900 |
Week of October 08 2018 | $8.10 | $8.42 | $7.99 | $8.22 | 111,594,700 |
Week of October 01 2018 | $7.98 | $8.69 | $7.92 | $8.08 | 132,845,300 |
Week of September 24 2018 | $8.06 | $8.24 | $7.91 | $7.99 | 105,101,100 |
Week of September 17 2018 | $7.14 | $8.13 | $7.14 | $8.11 | 101,013,600 |
Week of September 10 2018 | $7.08 | $7.16 | $6.75 | $7.14 | 71,492,300 |
Week of September 03 2018 | $6.90 | $7.08 | $6.69 | $7.01 | 69,663,800 |
Week of August 27 2018 | $7.18 | $7.40 | $7.00 | $7.11 | 87,880,700 |
Week of August 20 2018 | $7.03 | $7.16 | $6.89 | $7.12 | 70,609,000 |
Week of August 13 2018 | $7.18 | $7.36 | $6.77 | $7.00 | 118,123,800 |
Week of August 06 2018 | $7.59 | $7.78 | $7.08 | $7.21 | 96,670,600 |
Week of July 30 2018 | $7.62 | $7.69 | $7.11 | $7.64 | 108,981,000 |
Week of July 23 2018 | $6.78 | $7.59 | $6.71 | $7.56 | 126,744,300 |
Week of July 16 2018 | $6.87 | $7.06 | $6.67 | $6.77 | 80,599,600 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.