Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.002 6.029 5.807 6.024 60,570,016 +0.08(+1.29%)
Sep 29, 2014 5.887 6.035 5.881 5.947 46,805,544 -0.18(-2.86%)
Sep 26, 2014 6.155 6.188 6.084 6.122 41,110,860 -0.07(-1.15%)
Sep 25, 2014 6.210 6.226 6.111 6.193 59,506,392 -0.15(-2.33%)
Sep 24, 2014 6.319 6.385 6.275 6.341 70,871,952 +0.09(+1.49%)
Sep 23, 2014 6.281 6.346 6.204 6.248 43,564,656 -0.01(-0.17%)
Sep 22, 2014 6.325 6.357 6.166 6.259 88,934,984 -0.31(-4.67%)
Sep 19, 2014 6.697 6.746 6.538 6.565 61,635,900 -0.18(-2.60%)
Sep 18, 2014 6.768 6.811 6.718 6.740 27,141,660 -0.04(-0.56%)
Sep 17, 2014 6.888 6.888 6.757 6.779 41,638,952 -0.09(-1.35%)
Sep 16, 2014 6.795 6.965 6.746 6.872 37,752,576 +0.07(+0.96%)
Sep 15, 2014 6.762 6.828 6.746 6.806 26,306,496 +0.08(+1.14%)
Sep 12, 2014 6.669 6.746 6.620 6.729 50,994,720 -0.06(-0.89%)
Sep 11, 2014 6.779 6.828 6.757 6.790 36,083,436 +0.02(+0.24%)
Sep 10, 2014 6.833 6.844 6.687 6.773 47,763,960 -0.08(-1.12%)
Sep 09, 2014 6.801 6.959 6.784 6.850 41,633,604 +0.03(+0.48%)
Sep 08, 2014 6.850 6.861 6.768 6.817 62,055,224 -0.12(-1.73%)
Sep 05, 2014 6.981 6.997 6.784 6.937 76,398,896 -0.08(-1.09%)
Sep 04, 2014 7.047 7.094 6.693 7.014 44,454,944 -0.08(-1.16%)
Sep 03, 2014 7.074 7.216 7.069 7.096 45,960,704 +0.08(+1.09%)
Sep 02, 2014 7.112 7.118 7.003 7.019 48,518,092 -0.13(-1.76%)
Aug 29, 2014 7.167 7.145 7.145 7.145 44,145,864 -0.03(-0.38%)
Aug 28, 2014 7.255 7.271 7.063 7.173 87,731,032 -0.31(-4.17%)
Aug 27, 2014 7.528 7.556 7.457 7.484 24,601,738 -0.04(-0.58%)
Aug 26, 2014 7.435 7.556 7.419 7.528 30,413,088 +0.07(+0.95%)
Aug 25, 2014 7.539 7.545 7.452 7.457 23,258,262 -0.06(-0.80%)
Aug 22, 2014 7.523 7.554 7.473 7.517 22,762,370 -0.10(-1.36%)
Aug 21, 2014 7.714 7.725 7.605 7.621 25,045,112 -0.08(-1.07%)
Aug 20, 2014 7.583 7.709 7.583 7.703 24,753,832 +0.11(+1.44%)
Aug 19, 2014 7.490 7.643 7.484 7.594 30,446,674 +0.04(+0.51%)
Aug 18, 2014 7.556 7.577 7.435 7.556 26,331,640 +0.05(+0.73%)
Aug 15, 2014 7.463 7.506 7.391 7.501 25,721,554 +0.10(+1.33%)
Aug 14, 2014 7.457 7.479 7.277 7.402 50,246,588 -0.12(-1.60%)
Aug 13, 2014 7.621 7.621 7.441 7.523 40,988,924 -0.13(-1.72%)
Aug 12, 2014 7.654 7.692 7.610 7.654 25,169,650 -0.03(-0.36%)
Aug 11, 2014 7.687 7.753 7.638 7.681 23,494,824 +0.11(+1.52%)
Aug 08, 2014 7.484 7.605 7.479 7.566 20,155,684 +0.02(+0.29%)
Aug 07, 2014 7.703 7.713 7.523 7.545 25,407,414 -0.12(-1.57%)
Aug 06, 2014 7.577 7.709 7.569 7.665 16,992,280 +0.07(+0.86%)
Aug 05, 2014 7.632 7.692 7.556 7.599 24,334,200 -0.14(-1.84%)
Aug 04, 2014 7.709 7.769 7.638 7.742 21,054,368 +0.08(+1.00%)
Aug 01, 2014 7.835 7.884 7.632 7.665 36,833,436 -0.19(-2.37%)
Jul 31, 2014 7.818 7.966 7.703 7.851 35,968,332 -0.02(-0.21%)
Jul 30, 2014 7.999 8.119 7.791 7.867 41,803,724 -0.21(-2.57%)
Jul 29, 2014 8.152 8.168 8.064 8.075 26,276,318 -0.04(-0.47%)
Jul 28, 2014 7.999 8.125 7.988 8.114 32,839,774 +0.15(+1.85%)
Jul 25, 2014 7.966 7.977 7.903 7.966 21,376,664 +0.00(+0.00%)
Jul 24, 2014 7.911 8.021 7.867 7.966 27,390,654 +0.12(+1.53%)
Jul 23, 2014 7.862 7.939 7.807 7.846 26,386,884 -0.05(-0.62%)
Jul 22, 2014 7.873 7.939 7.845 7.895 35,940,100 +0.10(+1.26%)
Jul 21, 2014 7.725 7.807 7.649 7.796 24,586,284 +0.09(+1.21%)
Jul 18, 2014 7.747 7.810 7.681 7.703 38,967,760 +0.05(+0.72%)
Jul 17, 2014 7.785 7.796 7.643 7.649 27,931,594 -0.23(-2.92%)
Jul 16, 2014 7.796 7.906 7.791 7.878 45,241,240 +0.22(+2.86%)
Jul 15, 2014 7.659 7.687 7.599 7.659 24,349,856 +0.06(+0.79%)
Jul 14, 2014 7.654 7.681 7.599 7.599 33,717,232 +0.02(+0.22%)
Jul 11, 2014 7.517 7.632 7.468 7.583 26,869,858 +0.02(+0.22%)
Jul 10, 2014 7.539 7.624 7.501 7.566 31,778,388 -0.07(-0.86%)
Jul 09, 2014 7.534 7.679 7.512 7.632 25,707,318 +0.10(+1.31%)
Jul 08, 2014 7.670 7.670 7.517 7.534 26,039,116 -0.07(-0.94%)
Jul 07, 2014 7.638 7.643 7.534 7.605 27,957,368 -0.07(-0.93%)
Jul 03, 2014 7.528 7.676 7.676 7.676 27,027,084 +0.18(+2.41%)
Jul 02, 2014 7.386 7.517 7.380 7.495 32,143,124 +0.13(+1.78%)
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.