Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.76 +0.14 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.29 14.56 14.08 14.35 19,678,516 -0.03(-0.21%)
Jul 30, 2014 14.62 14.84 14.24 14.38 22,871,100 -0.38(-2.57%)
Jul 29, 2014 14.90 14.93 14.74 14.76 14,375,951 -0.07(-0.47%)
Jul 28, 2014 14.62 14.85 14.60 14.83 17,966,862 +0.27(+1.85%)
Jul 25, 2014 14.56 14.58 14.45 14.56 11,695,317 +0.00(+0.00%)
Jul 24, 2014 14.46 14.66 14.38 14.56 14,985,612 +0.22(+1.53%)
Jul 23, 2014 14.37 14.51 14.27 14.34 14,436,442 -0.09(-0.62%)
Jul 22, 2014 14.39 14.51 14.34 14.43 19,663,072 +0.18(+1.26%)
Jul 21, 2014 14.12 14.27 13.98 14.25 13,451,322 +0.17(+1.21%)
Jul 18, 2014 14.16 14.28 14.04 14.08 21,319,524 +0.10(+0.72%)
Jul 17, 2014 14.23 14.25 13.97 13.98 15,281,563 -0.42(-2.92%)
Jul 16, 2014 14.25 14.45 14.24 14.40 24,751,788 +0.40(+2.86%)
Jul 15, 2014 14.00 14.05 13.89 14.00 13,321,970 +0.11(+0.79%)
Jul 14, 2014 13.99 14.04 13.89 13.89 18,446,924 +0.03(+0.22%)
Jul 11, 2014 13.74 13.95 13.65 13.86 14,700,681 +0.03(+0.22%)
Jul 10, 2014 13.78 13.94 13.71 13.83 17,386,170 -0.12(-0.86%)
Jul 09, 2014 13.77 14.04 13.73 13.95 14,064,647 +0.18(+1.31%)
Jul 08, 2014 14.02 14.02 13.74 13.77 14,246,176 -0.13(-0.94%)
Jul 07, 2014 13.96 13.97 13.77 13.90 15,295,665 -0.13(-0.93%)
Jul 03, 2014 13.76 14.03 14.03 14.03 14,786,700 +0.33(+2.41%)
Jul 02, 2014 13.50 13.74 13.49 13.70 17,585,720 +0.24(+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.