Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.741 4.707 4.707 4.707 25,701,414 -0.06(-1.21%)
Dec 30, 2014 4.804 4.862 4.718 4.764 38,806,256 +0.05(+0.98%)
Dec 29, 2014 4.707 4.764 4.666 4.718 26,353,140 +0.02(+0.49%)
Dec 26, 2014 4.718 4.810 4.666 4.695 22,779,776 +0.04(+0.87%)
Dec 24, 2014 4.643 4.655 4.655 4.655 16,503,381 -0.03(-0.61%)
Dec 23, 2014 4.603 4.747 4.586 4.684 34,731,100 +0.03(+0.62%)
Dec 22, 2014 4.684 4.707 4.586 4.655 47,259,632 -0.03(-0.61%)
Dec 19, 2014 4.361 4.730 4.361 4.684 89,920,272 +0.30(+6.96%)
Dec 18, 2014 4.246 4.384 4.206 4.379 64,667,128 +0.21(+4.97%)
Dec 17, 2014 4.154 4.258 4.102 4.171 89,900,944 +0.12(+2.98%)
Dec 16, 2014 4.022 4.131 3.924 4.051 79,166,424 +0.10(+2.62%)
Dec 15, 2014 4.079 4.102 3.947 3.947 60,191,464 -0.19(-4.59%)
Dec 12, 2014 4.212 4.223 4.097 4.137 65,410,576 -0.04(-0.96%)
Dec 11, 2014 4.235 4.304 4.166 4.177 68,425,704 -0.16(-3.71%)
Dec 10, 2014 4.545 4.545 4.327 4.338 65,995,744 -0.23(-5.04%)
Dec 09, 2014 4.551 4.684 4.482 4.568 61,475,204 -0.05(-1.00%)
Dec 08, 2014 4.799 4.804 4.603 4.614 57,277,840 -0.21(-4.30%)
Dec 05, 2014 4.799 4.908 4.730 4.822 37,294,804 +0.02(+0.36%)
Dec 04, 2014 4.816 4.891 4.770 4.804 49,435,764 -0.10(-2.11%)
Dec 03, 2014 4.902 5.011 4.879 4.908 57,314,076 +0.12(+2.40%)
Dec 02, 2014 5.127 5.144 4.787 4.793 65,701,936 -0.23(-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.