Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.216	7.255	7.156	7.238	22,412,372	-0.03(-0.45%)
Jun 27, 2014	7.287	7.353	7.194	7.271	20,687,496	-0.08(-1.12%)
Jun 26, 2014	7.238	7.380	7.238	7.353	33,896,332	+0.21(+2.99%)
Jun 25, 2014	7.118	7.200	7.085	7.140	19,778,946	+0.08(+1.16%)
Jun 24, 2014	7.162	7.220	7.041	7.058	30,958,076	-0.14(-1.98%)
Jun 23, 2014	7.162	7.249	7.112	7.200	32,594,832	+0.16(+2.33%)
Jun 20, 2014	7.030	7.071	6.997	7.036	18,789,270	+0.00(+0.00%)
Jun 19, 2014	7.101	7.151	7.014	7.036	30,865,564	-0.03(-0.39%)
Jun 18, 2014	6.915	7.069	6.904	7.063	63,625,084	+0.15(+2.22%)
Jun 17, 2014	6.921	6.926	6.866	6.910	27,864,686	-0.05(-0.79%)
Jun 16, 2014	7.025	7.025	6.915	6.965	24,399,126	-0.04(-0.62%)
Jun 13, 2014	7.014	7.019	6.948	7.008	25,375,516	+0.05(+0.79%)
Jun 12, 2014	7.096	7.112	6.910	6.954	49,254,432	-0.26(-3.64%)
Jun 11, 2014	7.227	7.337	7.181	7.216	25,642,434	-0.01(-0.15%)
Jun 10, 2014	7.216	7.233	7.123	7.227	30,452,168	+0.07(+0.92%)
Jun 06, 2014	7.101	7.222	7.085	7.162	28,850,332	+0.19(+2.75%)
Jun 05, 2014	6.981	7.047	6.959	6.970	29,061,008	+0.07(+0.95%)
Jun 04, 2014	6.965	7.003	6.899	6.904	29,463,232	-0.03(-0.47%)
Jun 03, 2014	6.992	7.008	6.910	6.937	34,302,728	-0.09(-1.25%)

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.