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 (%)
Mar 31, 2014 9.290 9.464 9.263 9.283 32,300,592 +0.10(+1.10%)
Mar 28, 2014 9.216 9.303 9.095 9.183 34,019,132 +0.02(+0.22%)
Mar 27, 2014 8.981 9.223 8.981 9.162 34,032,536 +0.30(+3.33%)
Mar 26, 2014 9.015 9.089 8.840 8.867 23,917,638 -0.07(-0.83%)
Mar 25, 2014 8.974 9.062 8.934 8.941 26,149,200 +0.13(+1.52%)
Mar 24, 2014 8.800 8.894 8.706 8.807 21,734,046 +0.05(+0.61%)
Mar 21, 2014 8.746 8.894 8.679 8.753 42,143,512 +0.15(+1.80%)
Mar 20, 2014 8.431 8.693 8.367 8.599 26,812,322 +0.11(+1.34%)
Mar 19, 2014 8.538 8.719 8.458 8.484 28,014,640 -0.07(-0.78%)
Mar 18, 2014 8.397 8.599 8.337 8.552 24,364,218 +0.14(+1.68%)
Mar 17, 2014 8.531 8.599 8.370 8.411 23,244,070 +0.03(+0.32%)
Mar 14, 2014 8.283 8.444 8.250 8.384 26,186,602 +0.05(+0.56%)
Mar 13, 2014 8.736 8.753 8.297 8.337 38,030,520 -0.26(-2.97%)
Mar 12, 2014 8.417 8.625 8.404 8.592 30,805,618 +0.17(+2.07%)
Mar 11, 2014 8.686 8.686 8.391 8.417 43,379,340 -0.18(-2.11%)
Mar 10, 2014 8.605 8.662 8.458 8.599 44,772,748 -0.15(-1.76%)
Mar 07, 2014 9.015 9.021 8.726 8.753 55,694,248 -0.47(-5.09%)
Mar 06, 2014 9.303 9.350 9.209 9.223 30,974,180 -0.01(-0.07%)
Mar 05, 2014 9.397 9.418 9.196 9.230 29,116,276 -0.18(-1.93%)
Mar 04, 2014 9.438 9.471 9.303 9.411 23,936,692 +0.07(+0.72%)
Mar 03, 2014 9.364 9.418 9.196 9.344 42,066,180 -0.17(-1.76%)
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%)
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.