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 )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Dec 31, 2014 4.566 4.532 4.532 4.532 26,689,586 -0.06(-1.21%)
Dec 30, 2014 4.626 4.682 4.543 4.588 40,298,284 +0.04(+0.98%)
Dec 29, 2014 4.532 4.588 4.494 4.543 27,366,368 +0.02(+0.49%)
Dec 26, 2014 4.543 4.632 4.494 4.521 23,655,616 +0.04(+0.87%)
Dec 24, 2014 4.471 4.482 4.482 4.482 17,137,906 -0.03(-0.61%)
Dec 23, 2014 4.433 4.571 4.416 4.510 36,066,448 +0.03(+0.62%)
Dec 22, 2014 4.510 4.532 4.416 4.482 49,076,676 -0.03(-0.61%)
Dec 19, 2014 4.200 4.554 4.200 4.510 93,377,536 +0.29(+6.96%)
Dec 18, 2014 4.089 4.222 4.050 4.216 67,153,456 +0.20(+4.97%)
Dec 17, 2014 4.000 4.100 3.951 4.017 93,357,464 +0.12(+2.98%)
Dec 16, 2014 3.873 3.978 3.779 3.901 82,210,224 +0.10(+2.62%)
Dec 15, 2014 3.928 3.951 3.801 3.801 62,505,712 -0.18(-4.59%)
Dec 12, 2014 4.056 4.067 3.945 3.984 67,925,488 -0.04(-0.96%)
Dec 11, 2014 4.078 4.144 4.011 4.023 71,056,536 -0.16(-3.71%)
Dec 10, 2014 4.377 4.377 4.167 4.178 68,533,152 -0.22(-5.04%)
Dec 09, 2014 4.383 4.510 4.316 4.399 63,838,808 -0.04(-1.00%)
Dec 08, 2014 4.621 4.626 4.433 4.444 59,480,064 -0.20(-4.30%)
Dec 05, 2014 4.621 4.726 4.554 4.643 38,728,720 +0.02(+0.36%)
Dec 04, 2014 4.638 4.710 4.593 4.626 51,336,476 -0.10(-2.11%)
Dec 03, 2014 4.721 4.826 4.698 4.726 59,517,692 +0.11(+2.40%)
Dec 02, 2014 4.937 4.953 4.610 4.615 68,228,048 -0.22(-4.58%)
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.