Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

18.58 +0.07 (+0.35%)
Streaming Delayed Price Updated: 11:20 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.825 10.01 9.680 9.866 28,622,526 -0.02(-0.21%)
Jul 30, 2014 10.05 10.20 9.790 9.887 33,266,160 -0.26(-2.57%)
Jul 29, 2014 10.24 10.26 10.13 10.15 20,909,912 -0.05(-0.47%)
Jul 28, 2014 10.05 10.21 10.04 10.20 26,132,916 +0.19(+1.85%)
Jul 25, 2014 10.01 10.02 9.931 10.01 17,010,912 +0.00(+0.00%)
Jul 24, 2014 9.942 10.08 9.887 10.01 21,796,668 +0.15(+1.53%)
Jul 23, 2014 9.880 9.976 9.811 9.859 20,997,896 -0.06(-0.62%)
Jul 22, 2014 9.893 9.976 9.858 9.921 28,600,064 +0.12(+1.26%)
Jul 21, 2014 9.708 9.811 9.612 9.797 19,565,034 +0.12(+1.21%)
Jul 18, 2014 9.735 9.814 9.653 9.680 31,009,384 +0.07(+0.72%)
Jul 17, 2014 9.783 9.797 9.605 9.612 22,227,130 -0.29(-2.92%)
Jul 16, 2014 9.797 9.935 9.790 9.900 36,001,632 +0.28(+2.86%)
Jul 15, 2014 9.625 9.660 9.550 9.625 19,376,890 +0.08(+0.79%)
Jul 14, 2014 9.618 9.653 9.550 9.550 26,831,168 +0.02(+0.22%)
Jul 11, 2014 9.447 9.591 9.385 9.529 21,382,234 +0.02(+0.22%)
Jul 10, 2014 9.474 9.581 9.426 9.508 25,288,294 -0.08(-0.86%)
Jul 09, 2014 9.467 9.649 9.440 9.591 20,457,118 +0.12(+1.31%)
Jul 08, 2014 9.639 9.639 9.447 9.467 20,721,154 -0.09(-0.94%)
Jul 07, 2014 9.598 9.605 9.467 9.557 22,247,642 -0.09(-0.93%)
Jul 03, 2014 9.460 9.646 9.646 9.646 21,507,350 +0.23(+2.41%)
Jul 02, 2014 9.281 9.447 9.275 9.419 25,578,542 +0.17(+1.78%)
Jul 01, 2014 9.268 9.350 9.220 9.254 22,654,090 +0.16(+1.74%)
Jun 30, 2014 9.068 9.117 8.993 9.096 17,835,098 -0.04(-0.45%)
Jun 27, 2014 9.158 9.240 9.041 9.137 16,462,494 -0.10(-1.12%)
Jun 26, 2014 9.096 9.275 9.096 9.240 26,973,692 +0.27(+2.99%)
Jun 25, 2014 8.945 9.048 8.903 8.972 15,739,497 +0.10(+1.16%)
Jun 24, 2014 9.000 9.073 8.848 8.869 24,635,516 -0.18(-1.98%)
Jun 23, 2014 9.000 9.110 8.938 9.048 25,937,996 +0.21(+2.33%)
Jun 20, 2014 8.835 8.886 8.793 8.841 14,951,941 +0.00(+0.00%)
Jun 19, 2014 8.924 8.986 8.814 8.841 24,561,896 -0.03(-0.39%)
Jun 18, 2014 8.690 8.883 8.676 8.876 50,630,948 +0.19(+2.22%)
Jun 17, 2014 8.697 8.704 8.628 8.683 22,173,888 -0.07(-0.79%)
Jun 16, 2014 8.828 8.828 8.690 8.752 19,416,098 -0.05(-0.62%)
Jun 13, 2014 8.814 8.821 8.731 8.807 20,193,080 +0.07(+0.79%)
Jun 12, 2014 8.917 8.938 8.683 8.738 39,195,212 -0.33(-3.64%)
Jun 11, 2014 9.082 9.220 9.024 9.068 20,405,486 -0.01(-0.15%)
Jun 10, 2014 9.068 9.089 8.951 9.082 24,232,928 +0.08(+0.92%)
Jun 06, 2014 8.924 9.075 8.903 9.000 22,958,236 +0.24(+2.75%)
Jun 05, 2014 8.773 8.855 8.745 8.759 23,125,884 +0.08(+0.95%)
Jun 04, 2014 8.752 8.800 8.670 8.676 23,445,964 -0.04(-0.47%)
Jun 03, 2014 8.786 8.807 8.683 8.718 27,297,090 -0.11(-1.25%)
Jun 02, 2014 8.780 8.903 8.752 8.828 26,082,818 +0.06(+0.71%)
May 30, 2014 8.752 8.800 8.670 8.766 44,931,700 -0.27(-2.97%)
May 29, 2014 8.972 9.068 8.903 9.034 21,896,866 +0.05(+0.61%)
May 28, 2014 8.924 8.993 8.835 8.979 26,241,070 -0.01(-0.08%)
May 27, 2014 9.117 9.144 8.948 8.986 17,995,000 -0.08(-0.83%)
May 23, 2014 9.117 9.061 9.061 9.061 18,306,562 -0.02(-0.19%)
May 22, 2014 9.178 9.254 9.041 9.079 15,659,176 +0.06(+0.65%)
May 21, 2014 9.048 9.123 8.979 9.020 18,678,078 +0.02(+0.23%)
May 20, 2014 9.137 9.137 8.896 9.000 31,670,270 -0.19(-2.09%)
May 19, 2014 9.288 9.304 9.178 9.192 21,655,708 -0.25(-2.62%)
May 16, 2014 9.515 9.536 9.361 9.440 27,802,372 -0.17(-1.79%)
May 15, 2014 9.763 9.777 9.515 9.612 21,027,290 -0.12(-1.27%)
May 14, 2014 9.557 9.790 9.550 9.735 21,003,172 +0.19(+2.02%)
May 13, 2014 9.474 9.618 9.453 9.543 28,160,374 +0.07(+0.73%)
May 12, 2014 9.302 9.502 9.281 9.474 38,529,492 +0.38(+4.16%)
May 09, 2014 9.151 9.192 9.082 9.096 25,242,262 -0.10(-1.05%)
May 08, 2014 9.350 9.357 9.082 9.192 31,502,780 -0.12(-1.33%)
May 07, 2014 9.199 9.350 9.137 9.316 25,790,716 +0.12(+1.27%)
May 06, 2014 9.226 9.378 9.158 9.199 21,556,206 +0.01(+0.07%)
May 05, 2014 9.309 9.385 9.110 9.192 20,475,746 -0.14(-1.47%)
May 02, 2014 9.103 9.392 9.089 9.330 27,858,992 +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.