Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.80 +0.16 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.15 14.22 14.02 14.17 26,728,140 -0.16(-1.12%)
Feb 27, 2014 14.15 14.44 13.95 14.33 22,723,888 +0.42(+3.02%)
Feb 26, 2014 13.92 14.06 13.72 13.91 13,871,977 +0.01(+0.07%)
Feb 25, 2014 14.20 14.24 13.86 13.90 19,562,404 -0.48(-3.34%)
Feb 24, 2014 14.65 14.72 14.35 14.38 24,340,618 -0.35(-2.38%)
Feb 21, 2014 14.66 14.85 14.64 14.73 17,766,482 +0.10(+0.68%)
Feb 20, 2014 14.61 14.78 14.50 14.63 17,622,994 +0.00(+0.00%)
Feb 19, 2014 14.38 14.71 14.35 14.63 21,458,992 +0.16(+1.11%)
Feb 18, 2014 14.57 14.73 14.46 14.47 26,357,200 -0.19(-1.30%)
Feb 14, 2014 14.42 14.66 14.66 14.66 18,594,000 +0.26(+1.81%)
Feb 13, 2014 14.05 14.43 14.02 14.40 16,371,080 +0.20(+1.41%)
Feb 12, 2014 14.48 14.54 14.13 14.20 15,343,684 -0.27(-1.87%)
Feb 11, 2014 14.00 14.50 14.00 14.47 20,986,544 +0.56(+4.03%)
Feb 10, 2014 14.25 14.40 13.85 13.91 28,260,810 -0.47(-3.27%)
Feb 07, 2014 14.43 14.55 14.21 14.38 27,433,648 -0.10(-0.69%)
Feb 06, 2014 14.32 14.54 14.31 14.48 25,740,312 +0.46(+3.28%)
Feb 05, 2014 13.68 14.08 13.68 14.02 34,975,632 +0.41(+3.01%)
Feb 04, 2014 13.34 13.69 13.25 13.61 17,328,720 +0.43(+3.26%)
Feb 03, 2014 13.50 13.54 13.17 13.18 19,228,220 -0.42(-3.09%)
Jan 31, 2014 13.26 13.74 13.18 13.60 17,011,952 +0.10(+0.74%)
Jan 30, 2014 13.78 13.79 13.40 13.50 15,588,227 -0.07(-0.52%)
Jan 29, 2014 12.98 13.79 12.97 13.57 37,096,232 +0.37(+2.80%)
Jan 28, 2014 13.11 13.26 13.06 13.20 17,908,516 +0.11(+0.84%)
Jan 27, 2014 12.90 13.18 12.69 13.09 21,520,300 +0.19(+1.47%)
Jan 24, 2014 12.91 13.10 12.82 12.90 24,328,846 -0.24(-1.83%)
Jan 23, 2014 13.38 13.41 12.88 13.14 27,213,658 -0.38(-2.81%)
Jan 22, 2014 13.31 13.55 13.24 13.52 20,704,004 +0.25(+1.88%)
Jan 21, 2014 13.40 13.54 13.05 13.27 39,456,548 -0.52(-3.77%)
Jan 17, 2014 13.83 13.79 13.79 13.79 12,746,100 +0.00(+0.00%)
Jan 16, 2014 14.06 14.14 13.75 13.79 19,423,878 -0.01(-0.07%)
Jan 15, 2014 13.58 13.86 13.63 13.80 14,229,163 +0.22(+1.62%)
Jan 14, 2014 13.56 13.71 13.46 13.58 15,053,742 -0.02(-0.15%)
Jan 13, 2014 13.75 13.84 13.45 13.60 17,336,780 -0.12(-0.87%)
Jan 10, 2014 13.79 13.90 13.61 13.72 19,769,472 +0.17(+1.25%)
Jan 09, 2014 13.79 13.84 13.41 13.55 25,157,130 -0.40(-2.87%)
Jan 08, 2014 14.09 14.13 13.87 13.95 13,667,855 -0.09(-0.64%)
Jan 07, 2014 14.42 14.44 13.96 14.04 18,389,004 -0.25(-1.75%)
Jan 06, 2014 14.20 14.37 14.05 14.29 14,929,967 -0.04(-0.28%)
Jan 03, 2014 14.60 14.64 14.22 14.33 23,443,132 -0.20(-1.38%)
Jan 02, 2014 14.89 14.93 14.44 14.53 32,811,236 -0.72(-4.72%)
Dec 31, 2013 15.21 15.25 15.25 15.25 8,397,200 +0.03(+0.20%)
Dec 30, 2013 15.26 15.37 15.14 15.22 12,003,659 -0.01(-0.07%)
Dec 27, 2013 14.84 15.23 14.80 15.23 19,209,744 +0.51(+3.46%)
Dec 26, 2013 14.79 14.84 14.67 14.72 8,684,963 -0.10(-0.67%)
Dec 24, 2013 14.69 14.95 14.62 14.82 8,094,306 +0.16(+1.09%)
Dec 23, 2013 14.52 14.70 14.46 14.66 11,963,770 +0.23(+1.59%)
Dec 20, 2013 14.65 14.70 14.40 14.43 20,336,048 -0.38(-2.57%)
Dec 19, 2013 14.74 14.91 14.63 14.81 12,152,763 -0.04(-0.27%)
Dec 18, 2013 14.79 15.00 14.54 14.85 18,962,660 +0.13(+0.88%)
Dec 17, 2013 14.92 14.94 14.69 14.72 10,716,322 -0.05(-0.34%)
Dec 16, 2013 14.84 14.99 14.77 14.77 11,459,734 +0.10(+0.68%)
Dec 13, 2013 14.89 14.91 14.64 14.67 11,550,760 -0.11(-0.74%)
Dec 12, 2013 14.86 14.88 14.64 14.78 18,515,970 -0.09(-0.61%)
Dec 11, 2013 15.23 15.26 14.83 14.87 14,556,460 -0.46(-3.00%)
Dec 10, 2013 15.54 15.58 15.32 15.33 10,693,313 -0.12(-0.78%)
Dec 09, 2013 15.37 15.58 15.32 15.45 10,344,768 +0.20(+1.31%)
Dec 06, 2013 15.30 15.51 15.18 15.25 12,396,109 +0.15(+0.99%)
Dec 05, 2013 15.03 15.31 14.96 15.10 16,520,405 +0.19(+1.27%)
Dec 04, 2013 14.91 15.03 14.75 14.91 15,115,249 +0.06(+0.40%)
Dec 03, 2013 15.08 15.16 14.75 14.85 12,185,462 -0.04(-0.27%)
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.