Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.468 7.608 7.446 7.462 40,183,404 +0.08(+1.10%)
Mar 28, 2014 7.408 7.478 7.311 7.381 42,321,348 +0.02(+0.22%)
Mar 27, 2014 7.219 7.414 7.219 7.365 42,338,024 +0.24(+3.33%)
Mar 26, 2014 7.246 7.306 7.106 7.128 29,754,626 -0.06(-0.83%)
Mar 25, 2014 7.214 7.284 7.182 7.187 32,530,792 +0.11(+1.52%)
Mar 24, 2014 7.074 7.149 6.998 7.079 27,038,142 +0.04(+0.61%)
Mar 21, 2014 7.031 7.149 6.977 7.036 52,428,444 +0.12(+1.80%)
Mar 20, 2014 6.777 6.987 6.726 6.912 33,355,746 +0.09(+1.34%)
Mar 19, 2014 6.863 7.009 6.798 6.820 34,851,484 -0.05(-0.78%)
Mar 18, 2014 6.750 6.912 6.701 6.874 30,310,194 +0.11(+1.68%)
Mar 17, 2014 6.858 6.912 6.728 6.761 28,916,678 +0.02(+0.32%)
Mar 14, 2014 6.658 6.788 6.631 6.739 32,577,322 +0.04(+0.56%)
Mar 13, 2014 7.022 7.036 6.669 6.701 47,311,692 -0.21(-2.97%)
Mar 12, 2014 6.766 6.933 6.755 6.906 38,323,588 +0.14(+2.07%)
Mar 11, 2014 6.982 6.982 6.745 6.766 53,965,872 -0.15(-2.11%)
Mar 10, 2014 6.917 6.963 6.798 6.912 55,699,332 -0.12(-1.76%)
Mar 07, 2014 7.246 7.252 7.014 7.036 69,286,176 -0.38(-5.09%)
Mar 06, 2014 7.478 7.516 7.403 7.414 38,533,288 -0.01(-0.07%)
Mar 05, 2014 7.554 7.570 7.392 7.419 36,221,968 -0.15(-1.93%)
Mar 04, 2014 7.586 7.613 7.478 7.565 29,778,334 +0.05(+0.72%)
Mar 03, 2014 7.527 7.570 7.392 7.511 52,332,236 -0.13(-1.76%)
Feb 28, 2014 7.635 7.675 7.565 7.646 49,536,648 -0.09(-1.12%)
Feb 27, 2014 7.635 7.791 7.527 7.732 42,115,360 +0.23(+3.02%)
Feb 26, 2014 7.511 7.586 7.403 7.505 25,709,654 +0.01(+0.07%)
Feb 25, 2014 7.662 7.683 7.478 7.500 36,256,020 -0.26(-3.34%)
Feb 24, 2014 7.905 7.942 7.743 7.759 45,111,732 -0.19(-2.38%)
Feb 21, 2014 7.910 8.013 7.899 7.948 32,927,544 +0.05(+0.68%)
Feb 20, 2014 7.883 7.975 7.824 7.894 32,661,610 +0.00(+0.00%)
Feb 19, 2014 7.759 7.937 7.743 7.894 39,771,064 +0.09(+1.11%)
Feb 18, 2014 7.861 7.948 7.802 7.807 48,849,168 -0.10(-1.30%)
Feb 14, 2014 7.780 7.910 7.910 7.910 34,461,224 +0.14(+1.81%)
Feb 13, 2014 7.581 7.786 7.565 7.770 30,341,372 +0.11(+1.41%)
Feb 12, 2014 7.813 7.845 7.624 7.662 28,437,246 -0.15(-1.87%)
Feb 11, 2014 7.554 7.824 7.554 7.807 38,895,452 +0.30(+4.03%)
Feb 10, 2014 7.689 7.770 7.473 7.505 52,377,224 -0.25(-3.27%)
Feb 07, 2014 7.786 7.851 7.667 7.759 50,844,204 -0.05(-0.69%)
Feb 06, 2014 7.727 7.845 7.721 7.813 47,705,856 +0.25(+3.28%)
Feb 05, 2014 7.381 7.597 7.381 7.565 64,822,152 +0.22(+3.01%)
Feb 04, 2014 7.198 7.387 7.149 7.343 32,116,216 +0.23(+3.26%)
Feb 03, 2014 7.284 7.306 7.106 7.111 35,636,660 -0.23(-3.09%)
Jan 31, 2014 7.155 7.414 7.113 7.338 31,529,134 +0.05(+0.74%)
Jan 30, 2014 7.435 7.441 7.230 7.284 28,890,470 -0.04(-0.52%)
Jan 29, 2014 7.004 7.441 6.998 7.322 68,752,368 +0.20(+2.80%)
Jan 28, 2014 7.074 7.152 7.049 7.122 33,190,782 +0.06(+0.84%)
Jan 27, 2014 6.960 7.111 6.847 7.063 39,884,688 +0.10(+1.47%)
Jan 24, 2014 6.966 7.068 6.917 6.960 45,089,912 -0.13(-1.83%)
Jan 23, 2014 7.219 7.236 6.950 7.090 50,436,484 -0.21(-2.81%)
Jan 22, 2014 7.182 7.311 7.144 7.295 38,371,804 +0.13(+1.88%)
Jan 21, 2014 7.230 7.306 7.041 7.160 73,126,872 -0.28(-3.77%)
Jan 17, 2014 7.462 7.441 7.441 7.441 23,623,008 +0.00(+0.00%)
Jan 16, 2014 7.586 7.629 7.419 7.441 35,999,280 -0.01(-0.07%)
Jan 15, 2014 7.327 7.478 7.354 7.446 26,371,646 +0.12(+1.62%)
Jan 14, 2014 7.316 7.400 7.263 7.327 27,899,882 -0.01(-0.15%)
Jan 13, 2014 7.419 7.468 7.257 7.338 32,131,154 -0.06(-0.87%)
Jan 10, 2014 7.441 7.500 7.343 7.403 36,639,788 +0.09(+1.25%)
Jan 09, 2014 7.441 7.468 7.236 7.311 46,625,016 -0.22(-2.87%)
Jan 08, 2014 7.602 7.624 7.484 7.527 25,331,346 -0.05(-0.64%)
Jan 07, 2014 7.780 7.791 7.532 7.575 34,081,296 -0.13(-1.75%)
Jan 06, 2014 7.662 7.754 7.581 7.710 27,670,482 -0.02(-0.28%)
Jan 03, 2014 7.878 7.899 7.673 7.732 43,448,372 -0.11(-1.38%)
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.