Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.41 -0.19 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.380 7.540 7.365 7.420 24,498,976 +0.08(+1.09%)
Feb 26, 2015 7.460 7.500 7.250 7.340 31,703,226 -0.37(-4.80%)
Feb 25, 2015 7.670 7.770 7.610 7.710 21,774,822 -0.07(-0.90%)
Feb 24, 2015 7.540 7.870 7.540 7.780 25,629,994 +0.27(+3.60%)
Feb 23, 2015 7.640 7.660 7.420 7.510 21,965,488 -0.32(-4.09%)
Feb 20, 2015 7.700 7.920 7.680 7.830 17,017,624 +0.14(+1.82%)
Feb 19, 2015 7.890 7.890 7.650 7.690 27,222,028 -0.29(-3.63%)
Feb 18, 2015 7.940 8.130 7.800 7.980 27,581,038 -0.01(-0.13%)
Feb 17, 2015 8.020 8.030 7.750 7.990 18,485,834 -0.06(-0.75%)
Feb 13, 2015 7.870 8.050 8.050 8.050 28,768,300 +0.32(+4.14%)
Feb 12, 2015 7.630 7.770 7.480 7.730 24,588,700 +0.31(+4.18%)
Feb 11, 2015 7.190 7.480 7.110 7.420 26,548,458 +0.13(+1.78%)
Feb 10, 2015 7.540 7.570 7.170 7.290 28,681,208 -0.49(-6.30%)
Feb 09, 2015 7.410 7.880 7.390 7.780 29,848,440 +0.43(+5.85%)
Feb 06, 2015 7.360 7.450 7.220 7.350 28,478,688 -0.20(-2.65%)
Feb 05, 2015 7.490 7.740 7.470 7.550 21,743,758 -0.03(-0.40%)
Feb 04, 2015 7.490 7.650 7.460 7.580 31,125,728 -0.30(-3.81%)
Feb 03, 2015 7.540 7.920 7.540 7.880 47,486,464 +0.42(+5.63%)
Feb 02, 2015 6.970 7.490 6.950 7.460 30,835,872 +0.43(+6.12%)
Jan 30, 2015 6.720 7.060 6.690 7.030 38,977,932 +0.12(+1.74%)
Jan 29, 2015 7.340 7.350 6.860 6.910 44,820,960 -0.29(-4.03%)
Jan 28, 2015 7.350 7.505 7.150 7.200 48,403,708 -0.22(-2.96%)
Jan 27, 2015 7.320 7.495 7.230 7.420 27,264,826 -0.05(-0.67%)
Jan 26, 2015 7.740 7.740 7.460 7.470 32,400,188 -0.38(-4.84%)
Jan 23, 2015 8.280 8.310 7.820 7.850 40,652,504 -0.84(-9.67%)
Jan 22, 2015 8.780 8.830 8.515 8.690 18,603,290 +0.09(+1.05%)
Jan 21, 2015 8.340 8.630 8.310 8.600 18,082,274 +0.23(+2.75%)
Jan 20, 2015 8.350 8.380 8.240 8.370 14,920,059 -0.04(-0.48%)
Jan 16, 2015 8.090 8.480 8.085 8.410 21,047,272 +0.42(+5.26%)
Jan 15, 2015 8.040 8.150 7.900 7.990 23,951,058 -0.04(-0.50%)
Jan 14, 2015 8.210 8.230 7.870 8.030 43,296,880 -0.47(-5.53%)
Jan 13, 2015 8.630 8.780 8.480 8.500 38,245,888 -0.05(-0.58%)
Jan 12, 2015 8.350 8.610 8.230 8.550 25,000,460 +0.00(+0.00%)
Jan 09, 2015 8.560 8.610 8.460 8.550 25,103,934 -0.02(-0.23%)
Jan 08, 2015 8.350 8.590 8.290 8.570 19,287,196 +0.23(+2.76%)
Jan 07, 2015 8.390 8.470 8.200 8.340 19,691,900 +0.20(+2.46%)
Jan 06, 2015 7.975 8.217 7.955 8.140 31,163,016 +0.41(+5.30%)
Jan 05, 2015 7.630 7.790 7.560 7.730 23,199,784 -0.21(-2.64%)
Jan 02, 2015 8.020 8.035 7.825 7.940 26,752,548 -0.24(-2.93%)
Dec 31, 2014 8.240 8.180 8.180 8.180 14,787,900 -0.10(-1.21%)
Dec 30, 2014 8.350 8.450 8.200 8.280 22,328,072 +0.08(+0.98%)
Dec 29, 2014 8.180 8.280 8.110 8.200 15,162,885 +0.04(+0.49%)
Dec 26, 2014 8.200 8.360 8.110 8.160 13,106,868 +0.07(+0.87%)
Dec 24, 2014 8.070 8.090 8.090 8.090 9,495,600 -0.05(-0.61%)
Dec 23, 2014 8.000 8.250 7.970 8.140 19,983,338 +0.05(+0.62%)
Dec 22, 2014 8.140 8.180 7.970 8.090 27,191,916 -0.05(-0.61%)
Dec 19, 2014 7.580 8.220 7.580 8.140 51,737,696 +0.53(+6.96%)
Dec 18, 2014 7.380 7.620 7.310 7.610 37,207,720 +0.36(+4.97%)
Dec 17, 2014 7.220 7.400 7.130 7.250 51,726,576 +0.21(+2.98%)
Dec 16, 2014 6.990 7.180 6.820 7.040 45,550,224 +0.18(+2.62%)
Dec 15, 2014 7.090 7.130 6.860 6.860 34,632,544 -0.33(-4.59%)
Dec 12, 2014 7.320 7.340 7.120 7.190 37,635,480 -0.07(-0.96%)
Dec 11, 2014 7.360 7.480 7.240 7.260 39,370,300 -0.28(-3.71%)
Dec 10, 2014 7.900 7.900 7.520 7.540 37,972,168 -0.40(-5.04%)
Dec 09, 2014 7.910 8.140 7.790 7.940 35,371,172 -0.08(-1.00%)
Dec 08, 2014 8.340 8.350 8.000 8.020 32,956,122 -0.36(-4.30%)
Dec 05, 2014 8.340 8.530 8.220 8.380 21,458,424 +0.03(+0.36%)
Dec 04, 2014 8.370 8.500 8.290 8.350 28,444,004 -0.18(-2.11%)
Dec 03, 2014 8.520 8.710 8.480 8.530 32,976,972 +0.20(+2.40%)
Dec 02, 2014 8.910 8.940 8.320 8.330 37,803,120 -0.40(-4.58%)
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.