Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.100 9.148 9.024 9.127 17,773,574 -0.04(-0.45%)
Jun 27, 2014 9.189 9.272 9.072 9.169 16,405,705 -0.10(-1.12%)
Jun 26, 2014 9.127 9.307 9.127 9.272 26,880,644 +0.27(+2.99%)
Jun 25, 2014 8.976 9.079 8.934 9.003 15,685,202 +0.10(+1.16%)
Jun 24, 2014 9.031 9.104 8.879 8.900 24,550,532 -0.18(-1.98%)
Jun 23, 2014 9.031 9.141 8.969 9.079 25,848,520 +0.21(+2.33%)
Jun 20, 2014 8.865 8.917 8.824 8.872 14,900,363 +0.00(+0.00%)
Jun 19, 2014 8.955 9.017 8.845 8.872 24,477,168 -0.03(-0.39%)
Jun 18, 2014 8.720 8.913 8.707 8.907 50,456,288 +0.19(+2.22%)
Jun 17, 2014 8.727 8.734 8.658 8.713 22,097,396 -0.07(-0.79%)
Jun 16, 2014 8.858 8.858 8.720 8.782 19,349,120 -0.06(-0.62%)
Jun 13, 2014 8.845 8.851 8.762 8.838 20,123,422 +0.07(+0.79%)
Jun 12, 2014 8.948 8.969 8.713 8.769 39,060,004 -0.33(-3.64%)
Jun 11, 2014 9.114 9.252 9.055 9.100 20,335,094 -0.01(-0.15%)
Jun 10, 2014 9.100 9.120 8.982 9.114 24,149,334 +0.08(+0.92%)
Jun 06, 2014 8.955 9.107 8.934 9.031 22,879,038 +0.24(+2.75%)
Jun 05, 2014 8.803 8.886 8.776 8.789 23,046,108 +0.08(+0.95%)
Jun 04, 2014 8.782 8.831 8.700 8.707 23,365,084 -0.04(-0.47%)
Jun 03, 2014 8.817 8.838 8.713 8.748 27,202,926 -0.11(-1.25%)
Jun 02, 2014 8.810 8.934 8.782 8.858 25,992,842 +0.06(+0.71%)
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%)
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.