Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.056 7.311 7.014 7.237 31,971,228 +0.05(+0.74%)
Jan 30, 2014 7.332 7.338 7.130 7.183 29,295,566 -0.04(-0.52%)
Jan 29, 2014 6.907 7.338 6.901 7.221 69,716,400 +0.20(+2.80%)
Jan 28, 2014 6.976 7.053 6.952 7.024 33,656,176 +0.06(+0.84%)
Jan 27, 2014 6.864 7.013 6.752 6.965 40,443,944 +0.10(+1.47%)
Jan 24, 2014 6.869 6.971 6.822 6.864 45,722,152 -0.13(-1.83%)
Jan 23, 2014 7.120 7.135 6.853 6.992 51,143,692 -0.20(-2.81%)
Jan 22, 2014 7.082 7.210 7.045 7.194 38,909,844 +0.13(+1.88%)
Jan 21, 2014 7.130 7.205 6.944 7.061 74,152,240 -0.28(-3.77%)
Jan 17, 2014 7.359 7.338 7.338 7.338 23,954,246 +0.00(+0.00%)
Jan 16, 2014 7.481 7.524 7.316 7.338 36,504,056 -0.01(-0.07%)
Jan 15, 2014 7.226 7.375 7.253 7.343 26,741,424 +0.12(+1.62%)
Jan 14, 2014 7.215 7.298 7.162 7.226 28,291,088 -0.01(-0.15%)
Jan 13, 2014 7.316 7.364 7.157 7.237 32,581,690 -0.06(-0.87%)
Jan 10, 2014 7.338 7.396 7.242 7.300 37,153,544 +0.09(+1.25%)
Jan 09, 2014 7.338 7.364 7.135 7.210 47,278,780 -0.21(-2.87%)
Jan 08, 2014 7.497 7.519 7.380 7.423 25,686,536 -0.05(-0.64%)
Jan 07, 2014 7.673 7.684 7.428 7.471 34,559,176 -0.13(-1.75%)
Jan 06, 2014 7.556 7.646 7.476 7.604 28,058,472 -0.02(-0.28%)
Jan 03, 2014 7.769 7.790 7.566 7.625 44,057,596 -0.11(-1.38%)
Jan 02, 2014 7.926 7.944 7.684 7.731 61,663,440 -0.38(-4.72%)
Dec 31, 2013 8.093 8.115 8.115 8.115 15,781,187 +0.02(+0.20%)
Dec 30, 2013 8.120 8.178 8.056 8.099 22,558,946 -0.01(-0.07%)
Dec 27, 2013 7.896 8.104 7.875 8.104 36,101,624 +0.27(+3.46%)
Dec 26, 2013 7.872 7.896 7.808 7.833 16,321,991 -0.05(-0.67%)
Dec 24, 2013 7.817 7.955 7.779 7.886 15,211,946 +0.09(+1.09%)
Dec 23, 2013 7.726 7.822 7.694 7.801 22,483,982 +0.12(+1.59%)
Dec 20, 2013 7.798 7.822 7.662 7.678 38,218,332 -0.20(-2.57%)
Dec 19, 2013 7.843 7.936 7.785 7.880 22,839,164 -0.02(-0.27%)
Dec 18, 2013 7.870 7.982 7.737 7.902 35,637,268 +0.07(+0.88%)
Dec 17, 2013 7.939 7.950 7.817 7.833 20,139,604 -0.03(-0.34%)
Dec 16, 2013 7.896 7.976 7.859 7.859 21,536,728 +0.05(+0.68%)
Dec 13, 2013 7.923 7.936 7.790 7.806 21,707,796 -0.06(-0.74%)
Dec 12, 2013 7.907 7.918 7.790 7.864 34,797,788 -0.05(-0.61%)
Dec 11, 2013 8.104 8.120 7.891 7.912 27,356,526 -0.24(-3.00%)
Dec 10, 2013 8.269 8.290 8.152 8.157 20,096,362 -0.06(-0.78%)
Dec 09, 2013 8.178 8.290 8.152 8.221 19,441,328 +0.11(+1.31%)
Dec 06, 2013 8.141 8.253 8.077 8.115 23,296,494 +0.08(+0.99%)
Dec 05, 2013 7.997 8.146 7.960 8.035 31,047,444 +0.10(+1.27%)
Dec 04, 2013 7.934 7.997 7.848 7.934 28,406,680 +0.03(+0.40%)
Dec 03, 2013 8.024 8.067 7.848 7.902 22,900,616 -0.02(-0.27%)
Dec 02, 2013 8.077 8.093 7.923 7.923 31,437,782 -0.23(-2.81%)
Nov 29, 2013 8.051 8.216 8.045 8.152 24,271,240 +0.30(+3.79%)
Nov 27, 2013 7.950 8.013 7.811 7.854 26,735,602 +0.02(+0.27%)
Nov 26, 2013 7.982 7.987 7.811 7.833 37,773,716 -0.23(-2.84%)
Nov 25, 2013 8.253 8.285 8.043 8.061 23,143,028 -0.16(-2.01%)
Nov 22, 2013 8.173 8.285 8.115 8.226 29,297,184 +0.13(+1.58%)
Nov 21, 2013 8.202 8.237 8.072 8.099 29,348,282 -0.11(-1.30%)
Nov 20, 2013 8.450 8.466 8.178 8.205 31,354,484 -0.14(-1.72%)
Nov 19, 2013 8.535 8.569 8.333 8.349 32,819,678 -0.15(-1.75%)
Nov 18, 2013 8.511 8.599 8.447 8.498 32,492,854 +0.11(+1.27%)
Nov 15, 2013 8.333 8.444 8.264 8.391 34,956,512 +0.09(+1.03%)
Nov 14, 2013 8.242 8.343 8.136 8.306 29,256,424 +0.11(+1.36%)
Nov 12, 2013 8.444 8.450 8.141 8.194 72,446,208 -0.30(-3.51%)
Nov 11, 2013 8.519 8.562 8.439 8.492 27,206,664 -0.01(-0.13%)
Nov 08, 2013 8.487 8.556 8.386 8.503 41,773,204 -0.11(-1.24%)
Nov 07, 2013 9.019 9.024 8.562 8.609 56,916,500 -0.47(-5.19%)
Nov 06, 2013 8.987 9.120 8.931 9.080 30,642,444 +0.11(+1.22%)
Nov 05, 2013 8.955 9.003 8.812 8.971 40,938,940 -0.12(-1.29%)
Nov 04, 2013 8.923 9.094 8.897 9.088 48,059,108 +0.37(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.