Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.260 7.238 7.238 7.238 43,581,840 -0.03(-0.38%)
Aug 28, 2014 7.349 7.365 7.155 7.265 86,610,152 -0.32(-4.17%)
Aug 27, 2014 7.626 7.653 7.554 7.581 24,287,418 -0.04(-0.58%)
Aug 26, 2014 7.531 7.653 7.515 7.626 30,024,518 +0.07(+0.95%)
Aug 25, 2014 7.637 7.642 7.548 7.554 22,961,106 -0.06(-0.80%)
Aug 22, 2014 7.620 7.652 7.570 7.615 22,471,550 -0.11(-1.36%)
Aug 21, 2014 7.814 7.825 7.703 7.720 24,725,128 -0.08(-1.07%)
Aug 20, 2014 7.681 7.809 7.681 7.803 24,437,568 +0.11(+1.44%)
Aug 19, 2014 7.587 7.742 7.581 7.692 30,057,676 +0.04(+0.51%)
Aug 18, 2014 7.653 7.675 7.531 7.653 25,995,218 +0.06(+0.73%)
Aug 15, 2014 7.559 7.603 7.487 7.598 25,392,926 +0.10(+1.33%)
Aug 14, 2014 7.554 7.576 7.371 7.498 49,604,620 -0.12(-1.60%)
Aug 13, 2014 7.720 7.720 7.537 7.620 40,465,232 -0.13(-1.72%)
Aug 12, 2014 7.753 7.792 7.709 7.753 24,848,074 -0.03(-0.36%)
Aug 11, 2014 7.786 7.853 7.736 7.781 23,194,646 +0.12(+1.52%)
Aug 08, 2014 7.581 7.703 7.576 7.664 19,898,168 +0.02(+0.29%)
Aug 07, 2014 7.803 7.813 7.620 7.642 25,082,800 -0.12(-1.57%)
Aug 06, 2014 7.675 7.809 7.667 7.764 16,775,181 +0.07(+0.86%)
Aug 05, 2014 7.731 7.792 7.653 7.698 24,023,298 -0.14(-1.84%)
Aug 04, 2014 7.809 7.869 7.736 7.842 20,785,370 +0.08(+1.00%)
Aug 01, 2014 7.936 7.986 7.731 7.764 36,362,840 -0.19(-2.37%)
Jul 31, 2014 7.919 8.069 7.803 7.953 35,508,784 -0.02(-0.21%)
Jul 30, 2014 8.102 8.224 7.892 7.969 41,269,624 -0.21(-2.57%)
Jul 29, 2014 8.257 8.274 8.169 8.180 25,940,602 -0.04(-0.47%)
Jul 28, 2014 8.102 8.230 8.091 8.219 32,420,202 +0.15(+1.85%)
Jul 25, 2014 8.069 8.080 8.005 8.069 21,103,548 +0.00(+0.00%)
Jul 24, 2014 8.014 8.124 7.969 8.069 27,040,702 +0.12(+1.53%)
Jul 23, 2014 7.964 8.041 7.908 7.947 26,049,756 -0.05(-0.62%)
Jul 22, 2014 7.975 8.041 7.946 7.997 35,480,920 +0.10(+1.26%)
Jul 21, 2014 7.825 7.908 7.748 7.897 24,272,162 +0.09(+1.21%)
Jul 18, 2014 7.847 7.911 7.781 7.803 38,469,892 +0.06(+0.72%)
Jul 17, 2014 7.886 7.897 7.742 7.748 27,574,730 -0.23(-2.92%)
Jul 16, 2014 7.897 8.008 7.892 7.980 44,663,224 +0.22(+2.86%)
Jul 15, 2014 7.759 7.786 7.698 7.759 24,038,752 +0.06(+0.79%)
Jul 14, 2014 7.753 7.781 7.698 7.698 33,286,446 +0.02(+0.22%)
Jul 11, 2014 7.615 7.731 7.565 7.681 26,526,560 +0.02(+0.22%)
Jul 10, 2014 7.637 7.723 7.598 7.664 31,372,376 -0.07(-0.86%)
Jul 09, 2014 7.631 7.778 7.609 7.731 25,378,872 +0.10(+1.31%)
Jul 08, 2014 7.770 7.770 7.615 7.631 25,706,430 -0.07(-0.94%)
Jul 07, 2014 7.736 7.742 7.631 7.703 27,600,176 -0.07(-0.93%)
Jul 03, 2014 7.626 7.775 7.775 7.775 26,681,776 +0.18(+2.41%)
Jul 02, 2014 7.482 7.615 7.476 7.592 31,732,452 +0.13(+1.78%)
Jul 01, 2014 7.470 7.537 7.432 7.459 28,104,412 +0.13(+1.74%)
Jun 30, 2014 7.310 7.349 7.249 7.332 22,126,024 -0.03(-0.45%)
Jun 27, 2014 7.382 7.448 7.288 7.365 20,423,186 -0.08(-1.12%)
Jun 26, 2014 7.332 7.476 7.332 7.448 33,463,260 +0.22(+2.99%)
Jun 25, 2014 7.210 7.293 7.177 7.232 19,526,244 +0.08(+1.16%)
Jun 24, 2014 7.254 7.313 7.132 7.149 30,562,544 -0.14(-1.98%)
Jun 23, 2014 7.254 7.343 7.204 7.293 32,178,388 +0.17(+2.33%)
Jun 20, 2014 7.121 7.163 7.088 7.127 18,549,210 +0.00(+0.00%)
Jun 19, 2014 7.193 7.243 7.105 7.127 30,471,214 -0.03(-0.39%)
Jun 18, 2014 7.005 7.160 6.994 7.155 62,812,188 +0.16(+2.22%)
Jun 17, 2014 7.010 7.016 6.955 6.999 27,508,678 -0.06(-0.79%)
Jun 16, 2014 7.116 7.116 7.005 7.055 24,087,394 -0.04(-0.62%)
Jun 13, 2014 7.105 7.110 7.038 7.099 25,051,310 +0.06(+0.79%)
Jun 12, 2014 7.188 7.204 6.999 7.044 48,625,140 -0.27(-3.64%)
Jun 11, 2014 7.321 7.432 7.274 7.310 25,314,816 -0.01(-0.15%)
Jun 10, 2014 7.310 7.326 7.216 7.321 30,063,100 +0.07(+0.92%)
Jun 06, 2014 7.193 7.315 7.177 7.254 28,481,730 +0.19(+2.75%)
Jun 05, 2014 7.071 7.138 7.049 7.060 28,689,714 +0.07(+0.95%)
Jun 04, 2014 7.055 7.094 6.988 6.994 29,086,800 -0.03(-0.47%)
Jun 03, 2014 7.083 7.099 6.999 7.027 33,864,464 -0.09(-1.25%)
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.