Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.823 5.781 5.781 5.781 20,925,628 -0.07(-1.21%)
Dec 30, 2014 5.901 5.972 5.795 5.851 31,595,354 +0.06(+0.98%)
Dec 29, 2014 5.781 5.851 5.731 5.795 21,456,250 +0.03(+0.49%)
Dec 26, 2014 5.795 5.908 5.731 5.767 18,546,882 +0.05(+0.87%)
Dec 24, 2014 5.703 5.717 5.717 5.717 13,436,755 -0.04(-0.61%)
Dec 23, 2014 5.654 5.830 5.632 5.752 28,277,436 +0.04(+0.62%)
Dec 22, 2014 5.752 5.781 5.632 5.717 38,477,940 -0.04(-0.61%)
Dec 19, 2014 5.357 5.809 5.357 5.752 73,211,464 +0.37(+6.96%)
Dec 18, 2014 5.215 5.385 5.166 5.378 52,650,808 +0.25(+4.97%)
Dec 17, 2014 5.102 5.229 5.039 5.123 73,195,728 +0.15(+2.98%)
Dec 16, 2014 4.940 5.074 4.820 4.975 64,455,876 +0.13(+2.62%)
Dec 15, 2014 5.010 5.039 4.848 4.848 49,006,804 -0.23(-4.59%)
Dec 12, 2014 5.173 5.187 5.032 5.081 53,256,112 -0.05(-0.96%)
Dec 11, 2014 5.201 5.286 5.116 5.131 55,710,972 -0.20(-3.71%)
Dec 10, 2014 5.583 5.583 5.314 5.328 53,732,544 -0.28(-5.04%)
Dec 09, 2014 5.590 5.752 5.505 5.611 50,052,000 -0.06(-1.00%)
Dec 08, 2014 5.894 5.901 5.654 5.668 46,634,584 -0.25(-4.30%)
Dec 05, 2014 5.894 6.028 5.809 5.922 30,364,758 +0.02(+0.36%)
Dec 04, 2014 5.915 6.007 5.858 5.901 40,249,708 -0.13(-2.11%)
Dec 03, 2014 6.021 6.155 5.993 6.028 46,664,088 +0.14(+2.40%)
Dec 02, 2014 6.297 6.318 5.880 5.887 53,493,332 -0.28(-4.58%)
Dec 01, 2014 6.332 6.346 6.092 6.169 41,041,244 -0.20(-3.11%)
Nov 28, 2014 6.509 6.509 6.332 6.367 23,644,052 -0.18(-2.80%)
Nov 26, 2014 6.706 6.551 6.551 6.551 34,484,504 -0.09(-1.38%)
Nov 25, 2014 6.650 6.692 6.593 6.643 34,447,452 +0.03(+0.43%)
Nov 24, 2014 6.643 6.749 6.544 6.615 39,009,640 -0.04(-0.53%)
Nov 21, 2014 6.586 6.749 6.494 6.650 79,804,968 +0.51(+8.29%)
Nov 20, 2014 5.950 6.184 5.936 6.141 40,938,284 +0.08(+1.40%)
Nov 19, 2014 6.056 6.162 5.943 6.056 63,131,028 +0.03(+0.47%)
Nov 18, 2014 6.141 6.141 6.007 6.028 50,766,212 -0.23(-3.62%)
Nov 17, 2014 6.290 6.311 6.198 6.254 23,119,356 -0.01(-0.23%)
Nov 14, 2014 6.078 6.318 6.078 6.268 33,928,992 +0.11(+1.72%)
Nov 13, 2014 6.247 6.275 6.127 6.162 32,728,476 -0.07(-1.13%)
Nov 12, 2014 6.360 6.424 6.183 6.233 29,613,394 -0.07(-1.12%)
Nov 11, 2014 6.205 6.360 6.191 6.304 51,147,272 -0.08(-1.33%)
Nov 10, 2014 6.728 6.728 6.367 6.388 38,678,248 -0.28(-4.14%)
Nov 07, 2014 6.608 6.717 6.586 6.664 28,393,932 +0.20(+3.17%)
Nov 06, 2014 6.657 6.657 6.452 6.459 37,230,200 -0.30(-4.39%)
Nov 05, 2014 6.714 6.834 6.593 6.756 41,927,772 +0.01(+0.21%)
Nov 04, 2014 6.855 6.862 6.685 6.742 33,676,916 -0.20(-2.85%)
Nov 03, 2014 7.039 7.053 6.876 6.940 35,688,008 -0.19(-2.68%)
Oct 31, 2014 6.918 7.145 6.869 7.130 28,972,374 +0.12(+1.71%)
Oct 30, 2014 7.053 7.095 6.940 7.010 46,167,388 -0.20(-2.75%)
Oct 29, 2014 7.392 7.449 7.102 7.208 44,270,228 -0.31(-4.14%)
Oct 28, 2014 7.463 7.540 7.388 7.519 32,535,848 +0.04(+0.57%)
Oct 27, 2014 7.399 7.887 7.350 7.477 59,348,092 -0.41(-5.20%)
Oct 24, 2014 7.689 8.092 7.685 7.887 50,440,388 +0.23(+3.05%)
Oct 23, 2014 7.583 7.774 7.569 7.653 29,481,070 +0.01(+0.09%)
Oct 22, 2014 7.540 8.353 7.533 7.646 26,409,816 +0.05(+0.65%)
Oct 21, 2014 7.392 7.717 7.392 7.597 40,437,328 +0.01(+0.19%)
Oct 20, 2014 7.604 7.632 7.484 7.583 30,779,402 -0.15(-1.92%)
Oct 17, 2014 7.611 7.752 7.526 7.731 45,947,172 +0.05(+0.59%)
Oct 16, 2014 7.630 7.817 7.610 7.685 41,201,568 -0.29(-3.63%)
Oct 15, 2014 7.906 8.003 7.734 7.975 39,340,120 -0.17(-2.03%)
Oct 14, 2014 8.024 8.244 7.927 8.141 37,941,808 +0.23(+2.88%)
Oct 13, 2014 7.858 8.134 7.844 7.913 47,562,928 +0.39(+5.23%)
Oct 10, 2014 7.575 7.713 7.492 7.520 27,952,590 -0.24(-3.11%)
Oct 09, 2014 7.941 7.961 7.685 7.761 24,342,402 -0.15(-1.92%)
Oct 08, 2014 7.968 7.982 7.710 7.913 36,713,892 +0.06(+0.70%)
Oct 07, 2014 7.823 7.989 7.789 7.858 52,567,824 +0.06(+0.71%)
Oct 06, 2014 7.920 8.010 7.761 7.803 55,388,672 +0.20(+2.63%)
Oct 03, 2014 7.554 7.610 7.403 7.603 48,528,788 -0.05(-0.63%)
Oct 02, 2014 7.561 7.741 7.382 7.651 42,636,476 +0.16(+2.12%)
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.