Vale ADR Representing One Ord Shs (NY: VALE )

12.43 USD +0.06 (+0.49%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 29, 2021 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%)
Dec 01, 2014 8.960 8.980 8.620 8.730 29,003,374 -0.28(-3.11%)
Nov 28, 2014 9.210 9.210 8.960 9.010 16,708,979 -0.26(-2.80%)
Nov 26, 2014 9.490 9.270 9.270 9.270 24,369,800 -0.13(-1.38%)
Nov 25, 2014 9.410 9.470 9.330 9.400 24,343,616 +0.04(+0.43%)
Nov 24, 2014 9.400 9.550 9.260 9.360 27,567,662 -0.05(-0.53%)
Nov 21, 2014 9.320 9.550 9.190 9.410 56,397,247 +0.72(+8.29%)
Nov 20, 2014 8.420 8.750 8.400 8.690 28,930,613 +0.12(+1.40%)
Nov 19, 2014 8.570 8.720 8.410 8.570 44,613,969 +0.04(+0.47%)
Nov 18, 2014 8.690 8.690 8.500 8.530 35,875,898 -0.32(-3.62%)
Nov 17, 2014 8.900 8.930 8.770 8.850 16,338,182 -0.02(-0.23%)
Nov 14, 2014 8.600 8.940 8.600 8.870 23,977,226 +0.15(+1.72%)
Nov 13, 2014 8.840 8.880 8.670 8.720 23,128,835 -0.10(-1.13%)
Nov 12, 2014 9.000 9.090 8.749 8.820 20,927,445 -0.10(-1.12%)
Nov 11, 2014 8.780 9.000 8.760 8.920 36,145,187 -0.12(-1.33%)
Nov 10, 2014 9.520 9.520 9.010 9.040 27,333,471 -0.39(-4.14%)
Nov 07, 2014 9.350 9.505 9.320 9.430 20,065,663 +0.29(+3.17%)
Nov 06, 2014 9.420 9.420 9.130 9.140 26,310,152 -0.42(-4.39%)
Nov 05, 2014 9.500 9.670 9.330 9.560 29,629,874 +0.02(+0.21%)
Nov 04, 2014 9.700 9.710 9.460 9.540 23,799,088 -0.28(-2.85%)
Nov 03, 2014 9.960 9.980 9.730 9.820 25,220,305 -0.27(-2.68%)
Oct 31, 2014 9.790 10.11 9.720 10.09 20,474,442 +0.17(+1.71%)
Oct 30, 2014 9.980 10.04 9.820 9.920 32,625,959 -0.28(-2.75%)
Oct 29, 2014 10.46 10.54 10.05 10.20 31,285,261 -0.44(-4.14%)
Oct 28, 2014 10.56 10.67 10.46 10.64 22,992,709 +0.06(+0.57%)
Oct 27, 2014 10.47 11.16 10.40 10.58 41,940,613 -0.58(-5.20%)
Oct 24, 2014 10.88 11.45 10.88 11.16 35,645,639 +0.33(+3.05%)
Oct 23, 2014 10.73 11.00 10.71 10.83 20,833,931 +0.01(+0.09%)
Oct 22, 2014 10.67 11.82 10.66 10.82 18,663,511 +0.07(+0.65%)
Oct 21, 2014 10.46 10.92 10.46 10.75 28,576,592 +0.02(+0.19%)
Oct 20, 2014 10.76 10.80 10.59 10.73 21,751,448 -0.21(-1.92%)
Oct 17, 2014 10.77 10.97 10.65 10.94 32,470,335 -0.20(-1.80%)
Oct 16, 2014 11.06 11.33 11.03 11.14 28,424,896 -0.42(-3.63%)
Oct 15, 2014 11.46 11.60 11.21 11.56 27,140,684 -0.24(-2.03%)
Oct 14, 2014 11.63 11.95 11.49 11.80 26,175,991 +0.33(+2.88%)
Oct 13, 2014 11.39 11.79 11.37 11.47 32,813,586 +0.57(+5.23%)
Oct 10, 2014 10.98 11.18 10.86 10.90 19,284,446 -0.35(-3.11%)
Oct 09, 2014 11.51 11.54 11.14 11.25 16,793,784 -0.22(-1.92%)
Oct 08, 2014 11.55 11.57 11.18 11.47 25,328,854 +0.08(+0.70%)
Oct 07, 2014 11.34 11.58 11.29 11.39 36,266,457 +0.08(+0.71%)
Oct 06, 2014 11.48 11.61 11.25 11.31 38,212,555 +0.29(+2.63%)
Oct 03, 2014 10.95 11.03 10.73 11.02 33,479,931 -0.07(-0.63%)
Oct 02, 2014 10.96 11.22 10.70 11.09 29,414,836 +0.23(+2.12%)
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.