Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.62 -0.49 (-3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.99 13.28 12.97 13.22 25,235,350 -0.14(-1.05%)
Apr 29, 2014 13.44 13.50 13.26 13.36 20,928,380 +0.02(+0.15%)
Apr 28, 2014 13.22 13.44 12.98 13.34 23,818,666 -0.17(-1.26%)
Apr 25, 2014 13.69 13.72 13.42 13.51 15,818,418 -0.35(-2.53%)
Apr 24, 2014 13.71 14.05 13.59 13.86 19,957,292 +0.27(+1.99%)
Apr 23, 2014 13.62 13.65 13.44 13.59 11,726,899 -0.09(-0.66%)
Apr 22, 2014 13.78 13.86 13.67 13.68 17,166,304 -0.12(-0.87%)
Apr 21, 2014 14.24 14.24 13.68 13.80 16,724,286 -0.30(-2.13%)
Apr 17, 2014 13.89 14.10 14.10 14.10 14,015,800 +0.23(+1.66%)
Apr 16, 2014 14.04 14.06 13.79 13.87 14,325,610 -0.03(-0.22%)
Apr 15, 2014 14.24 14.25 13.50 13.90 32,328,808 -0.94(-6.33%)
Apr 14, 2014 14.90 15.00 14.76 14.84 15,527,544 +0.08(+0.54%)
Apr 11, 2014 14.62 14.82 14.54 14.76 24,240,716 -0.05(-0.34%)
Apr 10, 2014 14.93 15.00 14.75 14.81 20,760,624 -0.18(-1.20%)
Apr 09, 2014 14.88 15.17 14.75 14.99 23,494,548 -0.08(-0.53%)
Apr 08, 2014 15.28 15.59 14.98 15.07 40,415,196 +0.09(+0.60%)
Apr 07, 2014 14.52 15.05 14.52 14.98 32,890,560 +0.50(+3.45%)
Apr 04, 2014 14.68 14.80 14.43 14.48 18,643,972 +0.09(+0.63%)
Apr 03, 2014 14.22 14.45 14.01 14.39 18,911,210 +0.05(+0.35%)
Apr 02, 2014 13.76 14.48 13.76 14.34 31,943,304 +0.55(+3.99%)
Apr 01, 2014 13.96 14.05 13.67 13.79 17,551,640 -0.04(-0.29%)
Mar 31, 2014 13.84 14.10 13.80 13.83 21,681,476 +0.15(+1.10%)
Mar 28, 2014 13.73 13.86 13.55 13.68 22,835,030 +0.03(+0.22%)
Mar 27, 2014 13.38 13.74 13.38 13.65 22,844,028 +0.44(+3.33%)
Mar 26, 2014 13.43 13.54 13.17 13.21 16,054,494 -0.11(-0.83%)
Mar 25, 2014 13.37 13.50 13.31 13.32 17,552,410 +0.20(+1.52%)
Mar 24, 2014 13.11 13.25 12.97 13.12 14,588,779 +0.08(+0.61%)
Mar 21, 2014 13.03 13.25 12.93 13.04 28,288,446 +0.23(+1.80%)
Mar 20, 2014 12.56 12.95 12.46 12.81 17,997,524 +0.17(+1.34%)
Mar 19, 2014 12.72 12.99 12.60 12.64 18,804,570 -0.10(-0.78%)
Mar 18, 2014 12.51 12.81 12.42 12.74 16,354,257 +0.21(+1.68%)
Mar 17, 2014 12.71 12.81 12.47 12.53 15,602,368 +0.04(+0.32%)
Mar 14, 2014 12.34 12.58 12.29 12.49 17,577,516 +0.07(+0.56%)
Mar 13, 2014 13.02 13.04 12.36 12.42 25,527,636 -0.38(-2.97%)
Mar 12, 2014 12.54 12.85 12.52 12.80 20,677,988 +0.26(+2.07%)
Mar 11, 2014 12.94 12.94 12.50 12.54 29,117,984 -0.27(-2.11%)
Mar 10, 2014 12.82 12.90 12.60 12.81 30,053,296 -0.23(-1.76%)
Mar 07, 2014 13.43 13.44 13.00 13.04 37,384,252 -0.70(-5.09%)
Mar 06, 2014 13.86 13.93 13.72 13.74 20,791,134 -0.01(-0.07%)
Mar 05, 2014 14.00 14.03 13.70 13.75 19,544,032 -0.27(-1.93%)
Mar 04, 2014 14.06 14.11 13.86 14.02 16,067,285 +0.10(+0.72%)
Mar 03, 2014 13.95 14.03 13.70 13.92 28,236,536 -0.25(-1.76%)
Feb 28, 2014 14.15 14.22 14.02 14.17 26,728,140 -0.16(-1.12%)
Feb 27, 2014 14.15 14.44 13.95 14.33 22,723,888 +0.42(+3.02%)
Feb 26, 2014 13.92 14.06 13.72 13.91 13,871,977 +0.01(+0.07%)
Feb 25, 2014 14.20 14.24 13.86 13.90 19,562,404 -0.48(-3.34%)
Feb 24, 2014 14.65 14.72 14.35 14.38 24,340,618 -0.35(-2.38%)
Feb 21, 2014 14.66 14.85 14.64 14.73 17,766,482 +0.10(+0.68%)
Feb 20, 2014 14.61 14.78 14.50 14.63 17,622,994 +0.00(+0.00%)
Feb 19, 2014 14.38 14.71 14.35 14.63 21,458,992 +0.16(+1.11%)
Feb 18, 2014 14.57 14.73 14.46 14.47 26,357,200 -0.19(-1.30%)
Feb 14, 2014 14.42 14.66 14.66 14.66 18,594,000 +0.26(+1.81%)
Feb 13, 2014 14.05 14.43 14.02 14.40 16,371,080 +0.20(+1.41%)
Feb 12, 2014 14.48 14.54 14.13 14.20 15,343,684 -0.27(-1.87%)
Feb 11, 2014 14.00 14.50 14.00 14.47 20,986,544 +0.56(+4.03%)
Feb 10, 2014 14.25 14.40 13.85 13.91 28,260,810 -0.47(-3.27%)
Feb 07, 2014 14.43 14.55 14.21 14.38 27,433,648 -0.10(-0.69%)
Feb 06, 2014 14.32 14.54 14.31 14.48 25,740,312 +0.46(+3.28%)
Feb 05, 2014 13.68 14.08 13.68 14.02 34,975,632 +0.41(+3.01%)
Feb 04, 2014 13.34 13.69 13.25 13.61 17,328,720 +0.43(+3.26%)
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.