Vale ADR Representing One Ord Shs (NY: VALE )

15.57 USD +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.240 8.180 8.180 8.180 14,787,900 -0.10(-1.21%)
Dec 30, 2014 8.350 8.450 8.200 8.280 22,328,073 +0.08(+0.98%)
Dec 29, 2014 8.180 8.280 8.110 8.200 15,162,885 +0.04(+0.49%)
Dec 26, 2014 8.200 8.360 8.110 8.160 13,106,868 +0.07(+0.87%)
Dec 24, 2014 8.070 8.090 8.090 8.090 9,495,600 -0.05(-0.61%)
Dec 23, 2014 8.000 8.250 7.970 8.140 19,983,338 +0.05(+0.62%)
Dec 22, 2014 8.140 8.180 7.970 8.090 27,191,916 -0.05(-0.61%)
Dec 19, 2014 7.580 8.220 7.580 8.140 51,737,696 +0.53(+6.96%)
Dec 18, 2014 7.380 7.620 7.310 7.610 37,207,720 +0.36(+4.97%)
Dec 17, 2014 7.220 7.400 7.130 7.250 51,726,577 +0.21(+2.98%)
Dec 16, 2014 6.990 7.180 6.820 7.040 45,550,223 +0.18(+2.62%)
Dec 15, 2014 7.090 7.130 6.860 6.860 34,632,543 -0.33(-4.59%)
Dec 12, 2014 7.320 7.340 7.120 7.190 37,635,480 -0.07(-0.96%)
Dec 11, 2014 7.360 7.480 7.240 7.260 39,370,300 -0.28(-3.71%)
Dec 10, 2014 7.900 7.900 7.520 7.540 37,972,170 -0.40(-5.04%)
Dec 09, 2014 7.910 8.140 7.790 7.940 35,371,173 -0.08(-1.00%)
Dec 08, 2014 8.340 8.350 8.000 8.020 32,956,122 -0.36(-4.30%)
Dec 05, 2014 8.340 8.530 8.220 8.380 21,458,424 +0.03(+0.36%)
Dec 04, 2014 8.370 8.500 8.290 8.350 28,444,003 -0.18(-2.11%)
Dec 03, 2014 8.520 8.710 8.480 8.530 32,976,972 +0.20(+2.40%)
Dec 02, 2014 8.910 8.940 8.320 8.330 37,803,120 -0.40(-4.58%)
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.