Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.299 5.299 5.155 5.184 29,040,256 -0.15(-2.80%)
Nov 26, 2014 5.460 5.334 5.334 5.334 42,354,784 -0.07(-1.38%)
Nov 25, 2014 5.414 5.449 5.368 5.409 42,309,280 +0.02(+0.43%)
Nov 24, 2014 5.409 5.495 5.328 5.385 47,912,680 -0.03(-0.53%)
Nov 21, 2014 5.362 5.495 5.288 5.414 98,018,584 +0.41(+8.29%)
Nov 20, 2014 4.845 5.035 4.833 5.000 50,281,492 +0.07(+1.40%)
Nov 19, 2014 4.931 5.017 4.839 4.931 77,539,208 +0.02(+0.47%)
Nov 18, 2014 5.000 5.000 4.891 4.908 62,352,416 -0.18(-3.62%)
Nov 17, 2014 5.121 5.138 5.046 5.092 28,395,810 -0.01(-0.23%)
Nov 14, 2014 4.948 5.144 4.948 5.104 41,672,492 +0.09(+1.72%)
Nov 13, 2014 5.086 5.109 4.988 5.017 40,197,988 -0.06(-1.13%)
Nov 12, 2014 5.178 5.230 5.034 5.075 36,371,960 -0.06(-1.12%)
Nov 11, 2014 5.052 5.178 5.040 5.132 62,820,444 -0.07(-1.33%)
Nov 10, 2014 5.478 5.478 5.184 5.201 47,505,656 -0.22(-4.14%)
Nov 07, 2014 5.380 5.469 5.362 5.426 34,874,184 +0.17(+3.17%)
Nov 06, 2014 5.420 5.420 5.253 5.259 45,727,124 -0.24(-4.39%)
Nov 05, 2014 5.466 5.564 5.368 5.501 51,496,812 +0.01(+0.21%)
Nov 04, 2014 5.581 5.587 5.443 5.489 41,362,888 -0.16(-2.85%)
Nov 03, 2014 5.731 5.742 5.598 5.650 43,832,964 -0.16(-2.68%)
Oct 31, 2014 5.633 5.817 5.593 5.806 35,584,640 +0.10(+1.71%)
Oct 30, 2014 5.742 5.777 5.650 5.708 56,704,016 -0.16(-2.75%)
Oct 29, 2014 6.018 6.064 5.782 5.869 54,373,876 -0.25(-4.14%)
Oct 28, 2014 6.076 6.139 6.016 6.122 39,961,396 +0.03(+0.57%)
Oct 27, 2014 6.024 6.421 5.984 6.087 72,892,912 -0.33(-5.20%)
Oct 24, 2014 6.260 6.588 6.257 6.421 61,952,228 +0.19(+3.05%)
Oct 23, 2014 6.174 6.329 6.162 6.231 36,209,436 +0.01(+0.09%)
Oct 22, 2014 6.139 6.801 6.133 6.226 32,437,240 +0.04(+0.65%)
Oct 21, 2014 6.018 6.283 6.018 6.185 49,666,204 +0.01(+0.19%)
Oct 20, 2014 6.191 6.214 6.093 6.174 37,804,084 -0.12(-1.92%)
Oct 17, 2014 6.197 6.312 6.128 6.295 56,433,540 +0.12(+1.89%)
Oct 16, 2014 6.133 6.283 6.117 6.178 51,256,616 -0.23(-3.63%)
Oct 15, 2014 6.355 6.433 6.217 6.411 48,940,884 -0.13(-2.03%)
Oct 14, 2014 6.450 6.627 6.372 6.544 47,201,324 +0.18(+2.88%)
Oct 13, 2014 6.316 6.538 6.305 6.361 59,170,432 +0.32(+5.23%)
Oct 10, 2014 6.089 6.200 6.023 6.045 34,774,284 -0.19(-3.11%)
Oct 09, 2014 6.383 6.400 6.178 6.239 30,283,048 -0.12(-1.92%)
Oct 08, 2014 6.405 6.416 6.197 6.361 45,673,740 +0.04(+0.70%)
Oct 07, 2014 6.289 6.422 6.261 6.316 65,396,748 +0.04(+0.71%)
Oct 06, 2014 6.366 6.438 6.239 6.272 68,906,016 +0.16(+2.63%)
Oct 03, 2014 6.072 6.117 5.950 6.111 60,372,004 -0.04(-0.63%)
Oct 02, 2014 6.078 6.222 5.934 6.150 53,041,704 +0.13(+2.12%)
Oct 01, 2014 6.100 6.217 5.956 6.023 64,361,948 -0.08(-1.36%)
Sep 30, 2014 6.084 6.111 5.886 6.106 59,755,900 +0.08(+1.29%)
Sep 29, 2014 5.967 6.117 5.962 6.028 46,176,432 -0.18(-2.86%)
Sep 26, 2014 6.239 6.272 6.167 6.206 40,558,292 -0.07(-1.15%)
Sep 25, 2014 6.294 6.311 6.194 6.278 58,706,572 -0.15(-2.33%)
Sep 24, 2014 6.405 6.472 6.361 6.427 69,919,368 +0.09(+1.49%)
Sep 23, 2014 6.366 6.433 6.289 6.333 42,979,104 -0.01(-0.17%)
Sep 22, 2014 6.411 6.444 6.250 6.344 87,739,616 -0.31(-4.67%)
Sep 19, 2014 6.788 6.838 6.627 6.655 60,807,456 -0.18(-2.60%)
Sep 18, 2014 6.860 6.904 6.810 6.832 26,776,850 -0.04(-0.56%)
Sep 17, 2014 6.982 6.982 6.849 6.871 41,079,288 -0.09(-1.35%)
Sep 16, 2014 6.888 7.060 6.838 6.965 37,245,144 +0.07(+0.96%)
Sep 15, 2014 6.854 6.921 6.838 6.899 25,952,912 +0.08(+1.14%)
Sep 12, 2014 6.760 6.838 6.710 6.821 50,309,304 -0.06(-0.89%)
Sep 11, 2014 6.871 6.921 6.849 6.882 35,598,444 +0.02(+0.24%)
Sep 10, 2014 6.926 6.938 6.778 6.865 47,121,968 -0.08(-1.12%)
Sep 09, 2014 6.893 7.054 6.877 6.943 41,074,012 +0.03(+0.48%)
Sep 08, 2014 6.943 6.954 6.860 6.910 61,221,148 -0.12(-1.74%)
Sep 05, 2014 7.076 7.093 6.877 7.032 75,372,024 -0.08(-1.09%)
Sep 04, 2014 7.143 7.191 6.784 7.109 43,857,428 -0.08(-1.16%)
Sep 03, 2014 7.170 7.315 7.165 7.193 45,342,952 +0.08(+1.09%)
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.