Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.901 9.223 8.848 9.129 25,344,038 +0.07(+0.74%)
Jan 30, 2014 9.250 9.256 8.995 9.062 23,223,002 -0.05(-0.52%)
Jan 29, 2014 8.713 9.256 8.706 9.109 55,265,164 +0.25(+2.80%)
Jan 28, 2014 8.800 8.897 8.770 8.860 26,679,718 +0.07(+0.84%)
Jan 27, 2014 8.659 8.847 8.518 8.787 32,060,476 +0.13(+1.47%)
Jan 24, 2014 8.666 8.793 8.605 8.659 36,244,588 -0.16(-1.83%)
Jan 23, 2014 8.981 9.001 8.646 8.820 40,542,316 -0.26(-2.81%)
Jan 22, 2014 8.934 9.095 8.887 9.075 30,844,376 +0.17(+1.88%)
Jan 21, 2014 8.995 9.089 8.760 8.907 58,781,508 -0.35(-3.77%)
Jan 17, 2014 9.283 9.256 9.256 9.256 18,988,864 +0.00(+0.00%)
Jan 16, 2014 9.438 9.491 9.230 9.256 28,937,272 -0.01(-0.07%)
Jan 15, 2014 9.115 9.303 9.149 9.263 21,198,298 +0.15(+1.62%)
Jan 14, 2014 9.102 9.206 9.035 9.115 22,426,738 -0.01(-0.15%)
Jan 13, 2014 9.230 9.290 9.028 9.129 25,827,958 -0.08(-0.87%)
Jan 10, 2014 9.256 9.330 9.136 9.209 29,452,130 +0.11(+1.25%)
Jan 09, 2014 9.256 9.290 9.001 9.095 37,478,548 -0.27(-2.87%)
Jan 08, 2014 9.458 9.485 9.310 9.364 20,362,074 -0.06(-0.64%)
Jan 07, 2014 9.679 9.693 9.371 9.424 27,395,540 -0.17(-1.75%)
Jan 06, 2014 9.532 9.646 9.431 9.592 22,242,342 -0.03(-0.28%)
Jan 03, 2014 9.800 9.827 9.545 9.619 34,925,068 -0.13(-1.38%)
Jan 02, 2014 9.998 10.02 9.693 9.753 48,881,468 -0.48(-4.72%)
Dec 31, 2013 10.21 10.24 10.24 10.24 12,509,966 +0.02(+0.20%)
Dec 30, 2013 10.24 10.32 10.16 10.22 17,882,790 -0.01(-0.07%)
Dec 27, 2013 9.961 10.22 9.934 10.22 28,618,260 +0.34(+3.46%)
Dec 26, 2013 9.931 9.961 9.850 9.881 12,938,670 -0.07(-0.67%)
Dec 24, 2013 9.861 10.04 9.814 9.948 12,058,722 +0.11(+1.09%)
Dec 23, 2013 9.746 9.867 9.706 9.840 17,823,366 +0.15(+1.59%)
Dec 20, 2013 9.837 9.867 9.666 9.686 30,296,204 -0.26(-2.57%)
Dec 19, 2013 9.894 10.01 9.820 9.941 18,104,922 -0.03(-0.27%)
Dec 18, 2013 9.928 10.07 9.760 9.968 28,250,160 +0.09(+0.88%)
Dec 17, 2013 10.01 10.03 9.861 9.881 15,964,944 -0.03(-0.34%)
Dec 16, 2013 9.961 10.06 9.914 9.914 17,072,464 +0.07(+0.68%)
Dec 13, 2013 9.995 10.01 9.827 9.847 17,208,072 -0.07(-0.74%)
Dec 12, 2013 9.975 9.988 9.827 9.921 27,584,690 -0.06(-0.61%)
Dec 11, 2013 10.22 10.24 9.954 9.981 21,685,898 -0.31(-3.00%)
Dec 10, 2013 10.43 10.46 10.28 10.29 15,930,666 -0.08(-0.78%)
Dec 09, 2013 10.32 10.46 10.28 10.37 15,411,411 +0.13(+1.31%)
Dec 06, 2013 10.27 10.41 10.19 10.24 18,467,454 +0.10(+0.99%)
Dec 05, 2013 10.09 10.28 10.04 10.14 24,611,742 +0.13(+1.27%)
Dec 04, 2013 10.01 10.09 9.901 10.01 22,518,370 +0.04(+0.40%)
Dec 03, 2013 10.12 10.18 9.901 9.968 18,153,638 -0.03(-0.27%)
Dec 02, 2013 10.19 10.21 9.995 9.995 24,921,166 -0.29(-2.81%)
Nov 29, 2013 10.16 10.36 10.15 10.28 19,240,150 +0.38(+3.79%)
Nov 27, 2013 10.03 10.11 9.854 9.908 21,193,684 +0.03(+0.27%)
Nov 26, 2013 10.07 10.08 9.854 9.881 29,943,752 -0.29(-2.84%)
Nov 25, 2013 10.41 10.45 10.15 10.17 18,345,800 -0.21(-2.01%)
Nov 22, 2013 10.31 10.45 10.24 10.38 23,224,286 +0.16(+1.58%)
Nov 21, 2013 10.35 10.39 10.18 10.22 23,264,792 -0.13(-1.30%)
Nov 20, 2013 10.66 10.68 10.32 10.35 24,855,136 -0.18(-1.72%)
Nov 19, 2013 10.77 10.81 10.51 10.53 26,016,616 -0.19(-1.75%)
Nov 18, 2013 10.74 10.85 10.66 10.72 25,757,538 +0.13(+1.27%)
Nov 15, 2013 10.51 10.65 10.42 10.59 27,710,514 +0.11(+1.02%)
Nov 14, 2013 10.40 10.53 10.26 10.48 23,191,974 +0.14(+1.36%)
Nov 12, 2013 10.65 10.66 10.27 10.34 57,429,120 -0.38(-3.51%)
Nov 11, 2013 10.75 10.80 10.65 10.71 21,567,100 -0.01(-0.12%)
Nov 08, 2013 10.71 10.79 10.58 10.73 33,114,200 -0.13(-1.24%)
Nov 07, 2013 11.38 11.38 10.80 10.86 45,118,504 -0.59(-5.19%)
Nov 06, 2013 11.34 11.51 11.27 11.45 24,290,692 +0.14(+1.22%)
Nov 05, 2013 11.30 11.36 11.12 11.32 32,452,870 -0.15(-1.29%)
Nov 04, 2013 11.26 11.47 11.22 11.46 38,097,124 +0.47(+4.27%)
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.