Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.782 8.831 8.700 8.796 44,776,704 -0.27(-2.97%)
May 29, 2014 9.003 9.100 8.934 9.065 21,821,330 +0.06(+0.61%)
May 28, 2014 8.955 9.024 8.865 9.010 26,150,548 -0.01(-0.08%)
May 27, 2014 9.148 9.176 8.979 9.017 17,932,924 -0.08(-0.83%)
May 23, 2014 9.148 9.093 9.093 9.093 18,243,412 -0.02(-0.19%)
May 22, 2014 9.210 9.286 9.072 9.110 15,605,158 +0.06(+0.65%)
May 21, 2014 9.079 9.155 9.010 9.051 18,613,646 +0.02(+0.23%)
May 20, 2014 9.169 9.169 8.927 9.031 31,561,020 -0.19(-2.09%)
May 19, 2014 9.321 9.336 9.210 9.224 21,581,004 -0.25(-2.62%)
May 16, 2014 9.548 9.569 9.393 9.472 27,706,464 -0.17(-1.79%)
May 15, 2014 9.797 9.810 9.548 9.645 20,954,754 -0.12(-1.27%)
May 14, 2014 9.590 9.824 9.583 9.769 20,930,720 +0.19(+2.02%)
May 13, 2014 9.507 9.652 9.486 9.576 28,063,232 +0.07(+0.73%)
May 12, 2014 9.334 9.534 9.314 9.507 38,396,580 +0.38(+4.16%)
May 09, 2014 9.183 9.224 9.114 9.127 25,155,186 -0.10(-1.05%)
May 08, 2014 9.383 9.390 9.114 9.224 31,394,108 -0.12(-1.33%)
May 07, 2014 9.231 9.383 9.169 9.348 25,701,748 +0.12(+1.27%)
May 06, 2014 9.258 9.410 9.189 9.231 21,481,846 +0.01(+0.07%)
May 05, 2014 9.341 9.417 9.141 9.224 20,405,112 -0.14(-1.47%)
May 02, 2014 9.134 9.424 9.120 9.362 27,762,890 +0.26(+2.88%)
May 01, 2014 9.065 9.148 8.996 9.100 17,846,936 -0.02(-0.23%)
Apr 30, 2014 8.962 9.161 8.948 9.120 36,578,360 -0.10(-1.05%)
Apr 29, 2014 9.272 9.314 9.148 9.217 30,335,454 +0.01(+0.15%)
Apr 28, 2014 9.120 9.272 8.955 9.203 34,524,892 -0.12(-1.26%)
Apr 25, 2014 9.445 9.465 9.258 9.321 22,928,620 -0.24(-2.53%)
Apr 24, 2014 9.459 9.693 9.372 9.562 28,927,872 +0.19(+1.99%)
Apr 23, 2014 9.396 9.417 9.272 9.376 16,998,010 -0.06(-0.66%)
Apr 22, 2014 9.507 9.562 9.431 9.438 24,882,366 -0.08(-0.87%)
Apr 21, 2014 9.824 9.824 9.438 9.521 24,241,666 -0.21(-2.13%)
Apr 17, 2014 9.583 9.728 9.728 9.728 20,315,746 +0.16(+1.66%)
Apr 16, 2014 9.686 9.700 9.514 9.569 20,764,812 -0.02(-0.22%)
Apr 15, 2014 9.824 9.831 9.314 9.590 46,860,248 -0.37(-3.73%)
Apr 14, 2014 10.00 10.07 9.908 9.961 23,132,598 +0.05(+0.54%)
Apr 11, 2014 9.814 9.948 9.760 9.908 36,113,292 -0.03(-0.34%)
Apr 10, 2014 10.02 10.07 9.901 9.941 30,928,728 -0.12(-1.20%)
Apr 09, 2014 9.988 10.18 9.901 10.06 35,001,668 -0.05(-0.53%)
Apr 08, 2014 10.26 10.46 10.06 10.12 60,209,684 +0.06(+0.60%)
Apr 07, 2014 9.746 10.10 9.746 10.06 48,999,644 +0.34(+3.45%)
Apr 04, 2014 9.854 9.934 9.686 9.720 27,775,386 +0.06(+0.63%)
Apr 03, 2014 9.545 9.699 9.404 9.659 28,173,510 +0.03(+0.35%)
Apr 02, 2014 9.236 9.720 9.236 9.626 47,588,440 +0.37(+3.99%)
Apr 01, 2014 9.371 9.431 9.176 9.256 26,148,052 -0.03(-0.29%)
Mar 31, 2014 9.290 9.464 9.263 9.283 32,300,592 +0.10(+1.10%)
Mar 28, 2014 9.216 9.303 9.095 9.183 34,019,132 +0.02(+0.22%)
Mar 27, 2014 8.981 9.223 8.981 9.162 34,032,536 +0.30(+3.33%)
Mar 26, 2014 9.015 9.089 8.840 8.867 23,917,638 -0.07(-0.83%)
Mar 25, 2014 8.974 9.062 8.934 8.941 26,149,200 +0.13(+1.52%)
Mar 24, 2014 8.800 8.894 8.706 8.807 21,734,046 +0.05(+0.61%)
Mar 21, 2014 8.746 8.894 8.679 8.753 42,143,512 +0.15(+1.80%)
Mar 20, 2014 8.431 8.693 8.367 8.599 26,812,322 +0.11(+1.34%)
Mar 19, 2014 8.538 8.719 8.458 8.484 28,014,640 -0.07(-0.78%)
Mar 18, 2014 8.397 8.599 8.337 8.552 24,364,218 +0.14(+1.68%)
Mar 17, 2014 8.531 8.599 8.370 8.411 23,244,070 +0.03(+0.32%)
Mar 14, 2014 8.283 8.444 8.250 8.384 26,186,602 +0.05(+0.56%)
Mar 13, 2014 8.736 8.753 8.297 8.337 38,030,520 -0.26(-2.97%)
Mar 12, 2014 8.417 8.625 8.404 8.592 30,805,618 +0.17(+2.07%)
Mar 11, 2014 8.686 8.686 8.391 8.417 43,379,340 -0.18(-2.11%)
Mar 10, 2014 8.605 8.662 8.458 8.599 44,772,748 -0.15(-1.76%)
Mar 07, 2014 9.015 9.021 8.726 8.753 55,694,248 -0.47(-5.09%)
Mar 06, 2014 9.303 9.350 9.209 9.223 30,974,180 -0.01(-0.07%)
Mar 05, 2014 9.397 9.418 9.196 9.230 29,116,276 -0.18(-1.93%)
Mar 04, 2014 9.438 9.471 9.303 9.411 23,936,692 +0.07(+0.72%)
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.