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 (%)
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%)
Oct 01, 2014 7.589 7.734 7.410 7.492 51,736,020 -0.10(-1.36%)
Sep 30, 2014 7.568 7.603 7.323 7.596 48,033,544 +0.10(+1.29%)
Sep 29, 2014 7.423 7.610 7.416 7.499 37,117,972 -0.22(-2.86%)
Sep 26, 2014 7.761 7.803 7.672 7.720 32,601,944 -0.09(-1.15%)
Sep 25, 2014 7.830 7.851 7.706 7.810 47,190,064 -0.19(-2.33%)
Sep 24, 2014 7.968 8.051 7.913 7.996 56,203,240 +0.12(+1.49%)
Sep 23, 2014 7.920 8.003 7.823 7.879 34,547,864 -0.01(-0.17%)
Sep 22, 2014 7.975 8.017 7.775 7.892 70,527,672 -0.39(-4.67%)
Sep 19, 2014 8.444 8.506 8.244 8.279 48,878,816 -0.22(-2.60%)
Sep 18, 2014 8.534 8.589 8.472 8.500 21,524,018 -0.05(-0.56%)
Sep 17, 2014 8.686 8.686 8.520 8.548 33,020,736 -0.12(-1.35%)
Sep 16, 2014 8.569 8.782 8.506 8.665 29,938,740 +0.08(+0.96%)
Sep 15, 2014 8.527 8.610 8.506 8.582 20,861,712 +0.10(+1.14%)
Sep 12, 2014 8.410 8.506 8.348 8.486 40,440,096 -0.08(-0.89%)
Sep 11, 2014 8.548 8.610 8.520 8.562 28,615,072 +0.02(+0.24%)
Sep 10, 2014 8.617 8.631 8.432 8.541 37,878,020 -0.10(-1.12%)
Sep 09, 2014 8.575 8.776 8.555 8.638 33,016,494 +0.04(+0.48%)
Sep 08, 2014 8.638 8.651 8.534 8.596 49,211,352 -0.15(-1.74%)
Sep 05, 2014 8.803 8.824 8.555 8.748 60,586,244 -0.10(-1.09%)
Sep 04, 2014 8.886 8.946 8.440 8.845 35,253,888 -0.10(-1.16%)
Sep 03, 2014 8.920 9.100 8.913 8.948 36,447,996 +0.10(+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.