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 (%)
Jul 31, 2014 9.859 10.04 9.714 9.900 28,523,790 -0.02(-0.21%)
Jul 30, 2014 10.09 10.24 9.824 9.921 33,151,404 -0.26(-2.57%)
Jul 29, 2014 10.28 10.30 10.17 10.18 20,837,780 -0.05(-0.47%)
Jul 28, 2014 10.09 10.24 10.07 10.23 26,042,766 +0.19(+1.85%)
Jul 25, 2014 10.04 10.06 9.966 10.04 16,952,232 +0.00(+0.00%)
Jul 24, 2014 9.976 10.11 9.921 10.04 21,721,478 +0.15(+1.53%)
Jul 23, 2014 9.914 10.01 9.845 9.893 20,925,462 -0.06(-0.62%)
Jul 22, 2014 9.928 10.01 9.892 9.955 28,501,404 +0.12(+1.26%)
Jul 21, 2014 9.741 9.845 9.645 9.831 19,497,542 +0.12(+1.21%)
Jul 18, 2014 9.769 9.848 9.686 9.714 30,902,412 +0.07(+0.72%)
Jul 17, 2014 9.817 9.831 9.638 9.645 22,150,456 -0.29(-2.92%)
Jul 16, 2014 9.831 9.969 9.824 9.935 35,877,440 +0.28(+2.86%)
Jul 15, 2014 9.659 9.693 9.583 9.659 19,310,048 +0.08(+0.79%)
Jul 14, 2014 9.652 9.686 9.583 9.583 26,738,610 +0.02(+0.22%)
Jul 11, 2014 9.479 9.624 9.417 9.562 21,308,474 +0.02(+0.22%)
Jul 10, 2014 9.507 9.614 9.459 9.541 25,201,060 -0.08(-0.86%)
Jul 09, 2014 9.500 9.683 9.472 9.624 20,386,550 +0.12(+1.31%)
Jul 08, 2014 9.672 9.672 9.479 9.500 20,649,674 -0.09(-0.94%)
Jul 07, 2014 9.631 9.638 9.500 9.590 22,170,896 -0.09(-0.93%)
Jul 03, 2014 9.493 9.679 9.679 9.679 21,433,156 +0.23(+2.41%)
Jul 02, 2014 9.314 9.479 9.307 9.452 25,490,306 +0.17(+1.78%)
Jul 01, 2014 9.300 9.383 9.252 9.286 22,575,942 +0.16(+1.74%)
Jun 30, 2014 9.100 9.148 9.024 9.127 17,773,574 -0.04(-0.45%)
Jun 27, 2014 9.189 9.272 9.072 9.169 16,405,705 -0.10(-1.12%)
Jun 26, 2014 9.127 9.307 9.127 9.272 26,880,644 +0.27(+2.99%)
Jun 25, 2014 8.976 9.079 8.934 9.003 15,685,202 +0.10(+1.16%)
Jun 24, 2014 9.031 9.104 8.879 8.900 24,550,532 -0.18(-1.98%)
Jun 23, 2014 9.031 9.141 8.969 9.079 25,848,520 +0.21(+2.33%)
Jun 20, 2014 8.865 8.917 8.824 8.872 14,900,363 +0.00(+0.00%)
Jun 19, 2014 8.955 9.017 8.845 8.872 24,477,168 -0.03(-0.39%)
Jun 18, 2014 8.720 8.913 8.707 8.907 50,456,288 +0.19(+2.22%)
Jun 17, 2014 8.727 8.734 8.658 8.713 22,097,396 -0.07(-0.79%)
Jun 16, 2014 8.858 8.858 8.720 8.782 19,349,120 -0.06(-0.62%)
Jun 13, 2014 8.845 8.851 8.762 8.838 20,123,422 +0.07(+0.79%)
Jun 12, 2014 8.948 8.969 8.713 8.769 39,060,004 -0.33(-3.64%)
Jun 11, 2014 9.114 9.252 9.055 9.100 20,335,094 -0.01(-0.15%)
Jun 10, 2014 9.100 9.120 8.982 9.114 24,149,334 +0.08(+0.92%)
Jun 06, 2014 8.955 9.107 8.934 9.031 22,879,038 +0.24(+2.75%)
Jun 05, 2014 8.803 8.886 8.776 8.789 23,046,108 +0.08(+0.95%)
Jun 04, 2014 8.782 8.831 8.700 8.707 23,365,084 -0.04(-0.47%)
Jun 03, 2014 8.817 8.838 8.713 8.748 27,202,926 -0.11(-1.25%)
Jun 02, 2014 8.810 8.934 8.782 8.858 25,992,842 +0.06(+0.71%)
May 30, 2014 8.782 8.831 8.700 8.796 44,776,704 -0.27(-2.97%)
May 29, 2014 9.003 9.100 8.934 9.065 21,821,330 +0.06(+0.61%)
May 28, 2014 8.955 9.024 8.865 9.010 26,150,548 -0.01(-0.08%)
May 27, 2014 9.148 9.176 8.979 9.017 17,932,924 -0.08(-0.83%)
May 23, 2014 9.148 9.093 9.093 9.093 18,243,412 -0.02(-0.19%)
May 22, 2014 9.210 9.286 9.072 9.110 15,605,158 +0.06(+0.65%)
May 21, 2014 9.079 9.155 9.010 9.051 18,613,646 +0.02(+0.23%)
May 20, 2014 9.169 9.169 8.927 9.031 31,561,020 -0.19(-2.09%)
May 19, 2014 9.321 9.336 9.210 9.224 21,581,004 -0.25(-2.62%)
May 16, 2014 9.548 9.569 9.393 9.472 27,706,464 -0.17(-1.79%)
May 15, 2014 9.797 9.810 9.548 9.645 20,954,754 -0.12(-1.27%)
May 14, 2014 9.590 9.824 9.583 9.769 20,930,720 +0.19(+2.02%)
May 13, 2014 9.507 9.652 9.486 9.576 28,063,232 +0.07(+0.73%)
May 12, 2014 9.334 9.534 9.314 9.507 38,396,580 +0.38(+4.16%)
May 09, 2014 9.183 9.224 9.114 9.127 25,155,186 -0.10(-1.05%)
May 08, 2014 9.383 9.390 9.114 9.224 31,394,108 -0.12(-1.33%)
May 07, 2014 9.231 9.383 9.169 9.348 25,701,748 +0.12(+1.27%)
May 06, 2014 9.258 9.410 9.189 9.231 21,481,846 +0.01(+0.07%)
May 05, 2014 9.341 9.417 9.141 9.224 20,405,112 -0.14(-1.47%)
May 02, 2014 9.134 9.424 9.120 9.362 27,762,890 +0.26(+2.88%)
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.