Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.084 6.111 5.886 6.106 59,755,900 +0.08(+1.29%)
Sep 29, 2014 5.967 6.117 5.962 6.028 46,176,432 -0.18(-2.86%)
Sep 26, 2014 6.239 6.272 6.167 6.206 40,558,292 -0.07(-1.15%)
Sep 25, 2014 6.294 6.311 6.194 6.278 58,706,572 -0.15(-2.33%)
Sep 24, 2014 6.405 6.472 6.361 6.427 69,919,368 +0.09(+1.49%)
Sep 23, 2014 6.366 6.433 6.289 6.333 42,979,104 -0.01(-0.17%)
Sep 22, 2014 6.411 6.444 6.250 6.344 87,739,616 -0.31(-4.67%)
Sep 19, 2014 6.788 6.838 6.627 6.655 60,807,456 -0.18(-2.60%)
Sep 18, 2014 6.860 6.904 6.810 6.832 26,776,850 -0.04(-0.56%)
Sep 17, 2014 6.982 6.982 6.849 6.871 41,079,288 -0.09(-1.35%)
Sep 16, 2014 6.888 7.060 6.838 6.965 37,245,144 +0.07(+0.96%)
Sep 15, 2014 6.854 6.921 6.838 6.899 25,952,912 +0.08(+1.14%)
Sep 12, 2014 6.760 6.838 6.710 6.821 50,309,304 -0.06(-0.89%)
Sep 11, 2014 6.871 6.921 6.849 6.882 35,598,444 +0.02(+0.24%)
Sep 10, 2014 6.926 6.938 6.778 6.865 47,121,968 -0.08(-1.12%)
Sep 09, 2014 6.893 7.054 6.877 6.943 41,074,012 +0.03(+0.48%)
Sep 08, 2014 6.943 6.954 6.860 6.910 61,221,148 -0.12(-1.74%)
Sep 05, 2014 7.076 7.093 6.877 7.032 75,372,024 -0.08(-1.09%)
Sep 04, 2014 7.143 7.191 6.784 7.109 43,857,428 -0.08(-1.16%)
Sep 03, 2014 7.170 7.315 7.165 7.193 45,342,952 +0.08(+1.09%)
Sep 02, 2014 7.209 7.215 7.098 7.115 47,865,964 -0.13(-1.76%)
Aug 29, 2014 7.265 7.243 7.243 7.243 43,552,504 -0.03(-0.38%)
Aug 28, 2014 7.353 7.370 7.159 7.270 86,551,848 -0.32(-4.17%)
Aug 27, 2014 7.631 7.658 7.559 7.586 24,271,068 -0.04(-0.58%)
Aug 26, 2014 7.536 7.658 7.520 7.631 30,004,308 +0.07(+0.95%)
Aug 25, 2014 7.642 7.647 7.553 7.559 22,945,650 -0.06(-0.80%)
Aug 22, 2014 7.625 7.657 7.575 7.620 22,456,422 -0.11(-1.36%)
Aug 21, 2014 7.819 7.830 7.708 7.725 24,708,484 -0.08(-1.07%)
Aug 20, 2014 7.686 7.814 7.686 7.808 24,421,118 +0.11(+1.44%)
Aug 19, 2014 7.592 7.747 7.586 7.697 30,037,444 +0.04(+0.51%)
Aug 18, 2014 7.658 7.681 7.536 7.658 25,977,720 +0.06(+0.73%)
Aug 15, 2014 7.564 7.609 7.492 7.603 25,375,834 +0.10(+1.33%)
Aug 14, 2014 7.559 7.581 7.376 7.503 49,571,228 -0.12(-1.60%)
Aug 13, 2014 7.725 7.725 7.542 7.625 40,437,996 -0.13(-1.72%)
Aug 12, 2014 7.758 7.797 7.714 7.758 24,831,346 -0.03(-0.36%)
Aug 11, 2014 7.792 7.858 7.742 7.786 23,179,032 +0.12(+1.52%)
Aug 08, 2014 7.586 7.708 7.581 7.670 19,884,774 +0.02(+0.29%)
Aug 07, 2014 7.808 7.818 7.625 7.647 25,065,916 -0.12(-1.57%)
Aug 06, 2014 7.681 7.814 7.672 7.769 16,763,888 +0.07(+0.86%)
Aug 05, 2014 7.736 7.797 7.658 7.703 24,007,126 -0.14(-1.84%)
Aug 04, 2014 7.814 7.875 7.742 7.847 20,771,378 +0.08(+1.00%)
Aug 01, 2014 7.941 7.991 7.736 7.769 36,338,364 -0.19(-2.37%)
Jul 31, 2014 7.925 8.074 7.808 7.958 35,484,884 -0.02(-0.21%)
Jul 30, 2014 8.108 8.230 7.897 7.975 41,241,844 -0.21(-2.57%)
Jul 29, 2014 8.263 8.280 8.174 8.185 25,923,140 -0.04(-0.47%)
Jul 28, 2014 8.108 8.235 8.097 8.224 32,398,378 +0.15(+1.85%)
Jul 25, 2014 8.074 8.085 8.011 8.074 21,089,342 +0.00(+0.00%)
Jul 24, 2014 8.019 8.130 7.975 8.074 27,022,500 +0.12(+1.53%)
Jul 23, 2014 7.969 8.047 7.914 7.952 26,032,220 -0.05(-0.62%)
Jul 22, 2014 7.980 8.047 7.952 8.002 35,457,036 +0.10(+1.26%)
Jul 21, 2014 7.830 7.914 7.753 7.902 24,255,822 +0.09(+1.21%)
Jul 18, 2014 7.853 7.916 7.786 7.808 38,443,996 +0.06(+0.72%)
Jul 17, 2014 7.891 7.902 7.747 7.753 27,556,168 -0.23(-2.92%)
Jul 16, 2014 7.902 8.013 7.897 7.986 44,633,156 +0.22(+2.86%)
Jul 15, 2014 7.764 7.792 7.703 7.764 24,022,572 +0.06(+0.79%)
Jul 14, 2014 7.758 7.786 7.703 7.703 33,264,040 +0.02(+0.22%)
Jul 11, 2014 7.620 7.736 7.570 7.686 26,508,704 +0.02(+0.22%)
Jul 10, 2014 7.642 7.728 7.603 7.670 31,351,256 -0.07(-0.86%)
Jul 09, 2014 7.636 7.783 7.614 7.736 25,361,788 +0.10(+1.31%)
Jul 08, 2014 7.775 7.775 7.620 7.636 25,689,126 -0.07(-0.94%)
Jul 07, 2014 7.742 7.747 7.636 7.708 27,581,596 -0.07(-0.93%)
Jul 03, 2014 7.631 7.780 7.780 7.780 26,663,816 +0.18(+2.41%)
Jul 02, 2014 7.487 7.620 7.481 7.597 31,711,092 +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.