Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.167 7.145 7.145 7.145 44,145,864 -0.03(-0.38%)
Aug 28, 2014 7.255 7.271 7.063 7.173 87,731,032 -0.31(-4.17%)
Aug 27, 2014 7.528 7.556 7.457 7.484 24,601,738 -0.04(-0.58%)
Aug 26, 2014 7.435 7.556 7.419 7.528 30,413,088 +0.07(+0.95%)
Aug 25, 2014 7.539 7.545 7.452 7.457 23,258,262 -0.06(-0.80%)
Aug 22, 2014 7.523 7.554 7.473 7.517 22,762,370 -0.10(-1.36%)
Aug 21, 2014 7.714 7.725 7.605 7.621 25,045,112 -0.08(-1.07%)
Aug 20, 2014 7.583 7.709 7.583 7.703 24,753,832 +0.11(+1.44%)
Aug 19, 2014 7.490 7.643 7.484 7.594 30,446,674 +0.04(+0.51%)
Aug 18, 2014 7.556 7.577 7.435 7.556 26,331,640 +0.05(+0.73%)
Aug 15, 2014 7.463 7.506 7.391 7.501 25,721,554 +0.10(+1.33%)
Aug 14, 2014 7.457 7.479 7.277 7.402 50,246,588 -0.12(-1.60%)
Aug 13, 2014 7.621 7.621 7.441 7.523 40,988,924 -0.13(-1.72%)
Aug 12, 2014 7.654 7.692 7.610 7.654 25,169,650 -0.03(-0.36%)
Aug 11, 2014 7.687 7.753 7.638 7.681 23,494,824 +0.11(+1.52%)
Aug 08, 2014 7.484 7.605 7.479 7.566 20,155,684 +0.02(+0.29%)
Aug 07, 2014 7.703 7.713 7.523 7.545 25,407,414 -0.12(-1.57%)
Aug 06, 2014 7.577 7.709 7.569 7.665 16,992,280 +0.07(+0.86%)
Aug 05, 2014 7.632 7.692 7.556 7.599 24,334,200 -0.14(-1.84%)
Aug 04, 2014 7.709 7.769 7.638 7.742 21,054,368 +0.08(+1.00%)
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.