Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.498 9.548 9.411 9.511 39,819,004 -0.11(-1.12%)
Feb 27, 2014 9.498 9.693 9.364 9.619 33,853,556 +0.28(+3.02%)
Feb 26, 2014 9.344 9.438 9.209 9.337 20,666,170 +0.01(+0.07%)
Feb 25, 2014 9.532 9.558 9.303 9.330 29,143,646 -0.32(-3.34%)
Feb 24, 2014 9.834 9.881 9.632 9.652 36,262,124 -0.23(-2.38%)
Feb 21, 2014 9.840 9.968 9.827 9.887 26,468,120 +0.07(+0.68%)
Feb 20, 2014 9.807 9.921 9.733 9.820 26,254,354 +0.00(+0.00%)
Feb 19, 2014 9.652 9.874 9.632 9.820 31,969,142 +0.11(+1.11%)
Feb 18, 2014 9.780 9.887 9.706 9.713 39,266,384 -0.13(-1.30%)
Feb 14, 2014 9.679 9.840 9.840 9.840 27,700,938 +0.17(+1.81%)
Feb 13, 2014 9.431 9.686 9.411 9.666 24,389,280 +0.13(+1.41%)
Feb 12, 2014 9.720 9.760 9.485 9.532 22,858,688 -0.18(-1.87%)
Feb 11, 2014 9.397 9.733 9.397 9.713 31,265,298 +0.38(+4.03%)
Feb 10, 2014 9.565 9.666 9.297 9.337 42,102,340 -0.32(-3.27%)
Feb 07, 2014 9.686 9.767 9.538 9.652 40,870,052 -0.07(-0.69%)
Feb 06, 2014 9.612 9.760 9.605 9.720 38,347,360 +0.31(+3.28%)
Feb 05, 2014 9.183 9.451 9.183 9.411 52,105,940 +0.28(+3.01%)
Feb 04, 2014 8.954 9.189 8.894 9.136 25,815,952 +0.29(+3.26%)
Feb 03, 2014 9.062 9.089 8.840 8.847 28,645,786 -0.28(-3.09%)
Jan 31, 2014 8.901 9.223 8.848 9.129 25,344,038 +0.07(+0.74%)
Jan 30, 2014 9.250 9.256 8.995 9.062 23,223,002 -0.05(-0.52%)
Jan 29, 2014 8.713 9.256 8.706 9.109 55,265,164 +0.25(+2.80%)
Jan 28, 2014 8.800 8.897 8.770 8.860 26,679,718 +0.07(+0.84%)
Jan 27, 2014 8.659 8.847 8.518 8.787 32,060,476 +0.13(+1.47%)
Jan 24, 2014 8.666 8.793 8.605 8.659 36,244,588 -0.16(-1.83%)
Jan 23, 2014 8.981 9.001 8.646 8.820 40,542,316 -0.26(-2.81%)
Jan 22, 2014 8.934 9.095 8.887 9.075 30,844,376 +0.17(+1.88%)
Jan 21, 2014 8.995 9.089 8.760 8.907 58,781,508 -0.35(-3.77%)
Jan 17, 2014 9.283 9.256 9.256 9.256 18,988,864 +0.00(+0.00%)
Jan 16, 2014 9.438 9.491 9.230 9.256 28,937,272 -0.01(-0.07%)
Jan 15, 2014 9.115 9.303 9.149 9.263 21,198,298 +0.15(+1.62%)
Jan 14, 2014 9.102 9.206 9.035 9.115 22,426,738 -0.01(-0.15%)
Jan 13, 2014 9.230 9.290 9.028 9.129 25,827,958 -0.08(-0.87%)
Jan 10, 2014 9.256 9.330 9.136 9.209 29,452,130 +0.11(+1.25%)
Jan 09, 2014 9.256 9.290 9.001 9.095 37,478,548 -0.27(-2.87%)
Jan 08, 2014 9.458 9.485 9.310 9.364 20,362,074 -0.06(-0.64%)
Jan 07, 2014 9.679 9.693 9.371 9.424 27,395,540 -0.17(-1.75%)
Jan 06, 2014 9.532 9.646 9.431 9.592 22,242,342 -0.03(-0.28%)
Jan 03, 2014 9.800 9.827 9.545 9.619 34,925,068 -0.13(-1.38%)
Jan 02, 2014 9.998 10.02 9.693 9.753 48,881,468 -0.48(-4.72%)
Dec 31, 2013 10.21 10.24 10.24 10.24 12,509,966 +0.02(+0.20%)
Dec 30, 2013 10.24 10.32 10.16 10.22 17,882,790 -0.01(-0.07%)
Dec 27, 2013 9.961 10.22 9.934 10.22 28,618,260 +0.34(+3.46%)
Dec 26, 2013 9.931 9.961 9.850 9.881 12,938,670 -0.07(-0.67%)
Dec 24, 2013 9.861 10.04 9.814 9.948 12,058,722 +0.11(+1.09%)
Dec 23, 2013 9.746 9.867 9.706 9.840 17,823,366 +0.15(+1.59%)
Dec 20, 2013 9.837 9.867 9.666 9.686 30,296,204 -0.26(-2.57%)
Dec 19, 2013 9.894 10.01 9.820 9.941 18,104,922 -0.03(-0.27%)
Dec 18, 2013 9.928 10.07 9.760 9.968 28,250,160 +0.09(+0.88%)
Dec 17, 2013 10.01 10.03 9.861 9.881 15,964,944 -0.03(-0.34%)
Dec 16, 2013 9.961 10.06 9.914 9.914 17,072,464 +0.07(+0.68%)
Dec 13, 2013 9.995 10.01 9.827 9.847 17,208,072 -0.07(-0.74%)
Dec 12, 2013 9.975 9.988 9.827 9.921 27,584,690 -0.06(-0.61%)
Dec 11, 2013 10.22 10.24 9.954 9.981 21,685,898 -0.31(-3.00%)
Dec 10, 2013 10.43 10.46 10.28 10.29 15,930,666 -0.08(-0.78%)
Dec 09, 2013 10.32 10.46 10.28 10.37 15,411,411 +0.13(+1.31%)
Dec 06, 2013 10.27 10.41 10.19 10.24 18,467,454 +0.10(+0.99%)
Dec 05, 2013 10.09 10.28 10.04 10.14 24,611,742 +0.13(+1.27%)
Dec 04, 2013 10.01 10.09 9.901 10.01 22,518,370 +0.04(+0.40%)
Dec 03, 2013 10.12 10.18 9.901 9.968 18,153,638 -0.03(-0.27%)
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.