Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

15.82 +0.21 (+1.35%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.873 8.920 8.799 8.900 18,228,112 -0.04(-0.45%)
Jun 27, 2014 8.960 9.041 8.846 8.940 16,825,262 -0.10(-1.12%)
Jun 26, 2014 8.900 9.075 8.900 9.041 27,568,084 +0.26(+2.99%)
Jun 25, 2014 8.752 8.853 8.711 8.779 16,086,332 +0.10(+1.16%)
Jun 24, 2014 8.806 8.877 8.658 8.678 25,178,384 -0.17(-1.98%)
Jun 23, 2014 8.806 8.913 8.745 8.853 26,509,566 +0.20(+2.33%)
Jun 20, 2014 8.644 8.695 8.604 8.651 15,281,422 +0.00(+0.00%)
Jun 19, 2014 8.732 8.792 8.624 8.651 25,103,142 -0.03(-0.39%)
Jun 18, 2014 8.503 8.691 8.489 8.684 51,746,652 +0.19(+2.22%)
Jun 17, 2014 8.510 8.516 8.442 8.496 22,662,512 -0.07(-0.79%)
Jun 16, 2014 8.637 8.637 8.503 8.563 19,843,950 -0.05(-0.62%)
Jun 13, 2014 8.624 8.631 8.543 8.617 20,638,054 +0.07(+0.79%)
Jun 12, 2014 8.725 8.745 8.496 8.550 40,058,916 -0.32(-3.64%)
Jun 11, 2014 8.886 9.021 8.829 8.873 20,855,140 -0.01(-0.15%)
Jun 10, 2014 8.873 8.893 8.758 8.886 24,766,924 +0.08(+0.92%)
Jun 06, 2014 8.732 8.880 8.711 8.806 23,464,142 +0.24(+2.75%)
Jun 05, 2014 8.584 8.664 8.557 8.570 23,635,486 +0.08(+0.95%)
Jun 04, 2014 8.563 8.611 8.483 8.489 23,962,618 -0.04(-0.47%)
Jun 03, 2014 8.597 8.617 8.496 8.530 27,898,608 -0.11(-1.25%)
Jun 02, 2014 8.590 8.711 8.563 8.637 26,657,580 +0.06(+0.71%)
May 30, 2014 8.563 8.611 8.483 8.577 45,921,816 -0.26(-2.97%)
May 29, 2014 8.779 8.873 8.711 8.839 22,379,386 +0.05(+0.61%)
May 28, 2014 8.732 8.799 8.644 8.785 26,819,318 -0.01(-0.08%)
May 27, 2014 8.920 8.947 8.755 8.792 18,391,538 -0.07(-0.83%)
May 23, 2014 8.920 8.866 8.866 8.866 18,709,966 -0.02(-0.19%)
May 22, 2014 8.980 9.054 8.846 8.883 16,004,242 +0.06(+0.65%)
May 21, 2014 8.853 8.927 8.785 8.826 19,089,668 +0.02(+0.23%)
May 20, 2014 8.940 8.940 8.704 8.806 32,368,156 -0.19(-2.09%)
May 19, 2014 9.088 9.103 8.980 8.994 22,132,914 -0.24(-2.62%)
May 16, 2014 9.310 9.330 9.159 9.236 28,415,024 -0.17(-1.79%)
May 15, 2014 9.552 9.566 9.310 9.404 21,490,646 -0.12(-1.27%)
May 14, 2014 9.350 9.579 9.344 9.525 21,465,998 +0.19(+2.02%)
May 13, 2014 9.270 9.411 9.250 9.337 28,780,916 +0.07(+0.73%)
May 12, 2014 9.102 9.297 9.081 9.270 39,378,528 +0.37(+4.16%)
May 09, 2014 8.954 8.994 8.886 8.900 25,798,500 -0.09(-1.05%)
May 08, 2014 9.149 9.155 8.886 8.994 32,196,976 -0.12(-1.33%)
May 07, 2014 9.001 9.149 8.940 9.115 26,359,040 +0.11(+1.27%)
May 06, 2014 9.028 9.176 8.960 9.001 22,031,218 +0.01(+0.07%)
May 05, 2014 9.108 9.182 8.913 8.994 20,926,950 -0.13(-1.47%)
May 02, 2014 8.906 9.189 8.893 9.128 28,472,892 +0.26(+2.88%)
May 01, 2014 8.839 8.920 8.772 8.873 18,303,350 -0.02(-0.23%)
Apr 30, 2014 8.738 8.932 8.725 8.893 37,513,808 -0.09(-1.05%)
Apr 29, 2014 9.041 9.081 8.920 8.987 31,111,248 +0.01(+0.15%)
Apr 28, 2014 8.893 9.041 8.732 8.974 35,407,824 -0.11(-1.26%)
Apr 25, 2014 9.209 9.229 9.028 9.088 23,514,994 -0.24(-2.53%)
Apr 24, 2014 9.223 9.451 9.139 9.324 29,667,668 +0.18(+1.99%)
Apr 23, 2014 9.162 9.182 9.041 9.142 17,432,714 -0.06(-0.66%)
Apr 22, 2014 9.270 9.324 9.196 9.202 25,518,704 -0.08(-0.87%)
Apr 21, 2014 9.579 9.579 9.202 9.283 24,861,618 -0.20(-2.13%)
Apr 17, 2014 9.344 9.485 9.485 9.485 20,835,298 +0.15(+1.66%)
Apr 16, 2014 9.445 9.458 9.276 9.330 21,295,848 -0.02(-0.22%)
Apr 15, 2014 9.579 9.586 9.081 9.350 48,058,644 -0.36(-3.73%)
Apr 14, 2014 9.752 9.818 9.660 9.713 23,724,192 +0.05(+0.54%)
Apr 11, 2014 9.569 9.700 9.516 9.660 37,036,852 -0.03(-0.34%)
Apr 10, 2014 9.772 9.818 9.654 9.693 31,719,698 -0.12(-1.20%)
Apr 09, 2014 9.739 9.929 9.654 9.811 35,896,800 -0.05(-0.53%)
Apr 08, 2014 10.00 10.20 9.805 9.863 61,749,484 +0.06(+0.60%)
Apr 07, 2014 9.503 9.850 9.503 9.804 50,252,760 +0.33(+3.45%)
Apr 04, 2014 9.608 9.687 9.444 9.477 28,485,712 +0.06(+0.63%)
Apr 03, 2014 9.307 9.458 9.170 9.418 28,894,020 +0.03(+0.35%)
Apr 02, 2014 9.006 9.477 9.006 9.386 48,805,468 +0.36(+3.99%)
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.