Vale ADR Representing One Ord Shs (NY: VALE )

15.60 USD -0.39 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.21 15.25 15.25 15.25 8,397,200 +0.03(+0.20%)
Dec 30, 2013 15.26 15.37 15.14 15.22 12,003,659 -0.01(-0.07%)
Dec 27, 2013 14.84 15.23 14.80 15.23 19,209,743 +0.51(+3.46%)
Dec 26, 2013 14.79 14.84 14.67 14.72 8,684,963 -0.10(-0.67%)
Dec 24, 2013 14.69 14.95 14.62 14.82 8,094,306 +0.16(+1.09%)
Dec 23, 2013 14.52 14.70 14.46 14.66 11,963,770 +0.23(+1.59%)
Dec 20, 2013 14.65 14.70 14.40 14.43 20,336,048 -0.38(-2.57%)
Dec 19, 2013 14.74 14.91 14.63 14.81 12,152,763 -0.04(-0.27%)
Dec 18, 2013 14.79 15.00 14.54 14.85 18,962,660 +0.13(+0.88%)
Dec 17, 2013 14.92 14.94 14.69 14.72 10,716,322 -0.05(-0.34%)
Dec 16, 2013 14.84 14.99 14.77 14.77 11,459,734 +0.10(+0.68%)
Dec 13, 2013 14.89 14.91 14.64 14.67 11,550,760 -0.11(-0.74%)
Dec 12, 2013 14.86 14.88 14.64 14.78 18,515,970 -0.09(-0.61%)
Dec 11, 2013 15.23 15.26 14.83 14.87 14,556,460 -0.46(-3.00%)
Dec 10, 2013 15.54 15.58 15.32 15.33 10,693,313 -0.12(-0.78%)
Dec 09, 2013 15.37 15.58 15.32 15.45 10,344,768 +0.20(+1.31%)
Dec 06, 2013 15.30 15.51 15.18 15.25 12,396,109 +0.15(+0.99%)
Dec 05, 2013 15.03 15.31 14.96 15.10 16,520,405 +0.19(+1.27%)
Dec 04, 2013 14.91 15.03 14.75 14.91 15,115,249 +0.06(+0.40%)
Dec 03, 2013 15.08 15.16 14.75 14.85 12,185,462 -0.04(-0.27%)
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.