Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.818 7.966 7.703 7.851 35,968,332 -0.02(-0.21%)
Jul 30, 2014 7.999 8.119 7.791 7.867 41,803,724 -0.21(-2.57%)
Jul 29, 2014 8.152 8.168 8.064 8.075 26,276,318 -0.04(-0.47%)
Jul 28, 2014 7.999 8.125 7.988 8.114 32,839,774 +0.15(+1.85%)
Jul 25, 2014 7.966 7.977 7.903 7.966 21,376,664 +0.00(+0.00%)
Jul 24, 2014 7.911 8.021 7.867 7.966 27,390,654 +0.12(+1.53%)
Jul 23, 2014 7.862 7.939 7.807 7.846 26,386,884 -0.05(-0.62%)
Jul 22, 2014 7.873 7.939 7.845 7.895 35,940,100 +0.10(+1.26%)
Jul 21, 2014 7.725 7.807 7.649 7.796 24,586,284 +0.09(+1.21%)
Jul 18, 2014 7.747 7.810 7.681 7.703 38,967,760 +0.05(+0.72%)
Jul 17, 2014 7.785 7.796 7.643 7.649 27,931,594 -0.23(-2.92%)
Jul 16, 2014 7.796 7.906 7.791 7.878 45,241,240 +0.22(+2.86%)
Jul 15, 2014 7.659 7.687 7.599 7.659 24,349,856 +0.06(+0.79%)
Jul 14, 2014 7.654 7.681 7.599 7.599 33,717,232 +0.02(+0.22%)
Jul 11, 2014 7.517 7.632 7.468 7.583 26,869,858 +0.02(+0.22%)
Jul 10, 2014 7.539 7.624 7.501 7.566 31,778,388 -0.07(-0.86%)
Jul 09, 2014 7.534 7.679 7.512 7.632 25,707,318 +0.10(+1.31%)
Jul 08, 2014 7.670 7.670 7.517 7.534 26,039,116 -0.07(-0.94%)
Jul 07, 2014 7.638 7.643 7.534 7.605 27,957,368 -0.07(-0.93%)
Jul 03, 2014 7.528 7.676 7.676 7.676 27,027,084 +0.18(+2.41%)
Jul 02, 2014 7.386 7.517 7.380 7.495 32,143,124 +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.