Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.14%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.103 5.103 4.964 4.992 30,156,798 -0.14(-2.80%)
Nov 26, 2014 5.258 5.136 5.136 5.136 43,983,248 -0.07(-1.38%)
Nov 25, 2014 5.214 5.247 5.169 5.208 43,935,988 +0.02(+0.43%)
Nov 24, 2014 5.208 5.291 5.131 5.186 49,754,832 -0.03(-0.53%)
Nov 21, 2014 5.164 5.291 5.092 5.214 101,787,216 +0.40(+8.29%)
Nov 20, 2014 4.665 4.848 4.654 4.815 52,214,720 +0.07(+1.40%)
Nov 19, 2014 4.748 4.831 4.660 4.748 80,520,448 +0.02(+0.47%)
Nov 18, 2014 4.815 4.815 4.710 4.726 64,749,748 -0.18(-3.62%)
Nov 17, 2014 4.931 4.948 4.859 4.904 29,487,574 -0.01(-0.23%)
Nov 14, 2014 4.765 4.953 4.765 4.915 43,274,720 +0.08(+1.72%)
Nov 13, 2014 4.898 4.920 4.804 4.831 41,743,524 -0.06(-1.13%)
Nov 12, 2014 4.987 5.037 4.848 4.887 37,770,392 -0.06(-1.12%)
Nov 11, 2014 4.865 4.987 4.854 4.942 65,235,772 -0.07(-1.33%)
Nov 10, 2014 5.275 5.275 4.992 5.009 49,332,160 -0.22(-4.14%)
Nov 07, 2014 5.181 5.266 5.164 5.225 36,215,032 +0.16(+3.17%)
Nov 06, 2014 5.219 5.219 5.059 5.064 47,485,244 -0.23(-4.39%)
Nov 05, 2014 5.264 5.358 5.169 5.297 53,476,764 +0.01(+0.21%)
Nov 04, 2014 5.374 5.380 5.242 5.286 42,953,212 -0.16(-2.85%)
Nov 03, 2014 5.519 5.530 5.391 5.441 45,518,260 -0.15(-2.68%)
Oct 31, 2014 5.424 5.602 5.386 5.591 36,952,804 +0.09(+1.71%)
Oct 30, 2014 5.530 5.563 5.441 5.496 58,884,180 -0.16(-2.74%)
Oct 29, 2014 5.796 5.840 5.568 5.652 56,464,448 -0.24(-4.14%)
Oct 28, 2014 5.851 5.912 5.793 5.895 41,497,836 +0.03(+0.57%)
Oct 27, 2014 5.801 6.183 5.762 5.862 75,695,504 -0.32(-5.20%)
Oct 24, 2014 6.028 6.344 6.026 6.183 64,334,176 +0.18(+3.05%)
Oct 23, 2014 5.945 6.095 5.934 6.001 37,601,620 +0.01(+0.09%)
Oct 22, 2014 5.912 6.549 5.906 5.995 33,684,392 +0.04(+0.65%)
Oct 21, 2014 5.796 6.050 5.796 5.956 51,575,776 +0.01(+0.19%)
Oct 20, 2014 5.962 5.984 5.868 5.945 39,257,576 -0.12(-1.92%)
Oct 17, 2014 5.967 6.078 5.901 6.062 58,603,304 -0.03(-0.55%)
Oct 16, 2014 6.051 6.199 6.035 6.095 51,954,936 -0.23(-3.63%)
Oct 15, 2014 6.270 6.346 6.133 6.325 49,607,656 -0.13(-2.03%)
Oct 14, 2014 6.363 6.538 6.286 6.456 47,844,396 +0.18(+2.88%)
Oct 13, 2014 6.232 6.450 6.221 6.275 59,976,572 +0.31(+5.23%)
Oct 10, 2014 6.007 6.117 5.942 5.963 35,248,052 -0.19(-3.11%)
Oct 09, 2014 6.297 6.314 6.095 6.155 30,695,626 -0.12(-1.92%)
Oct 08, 2014 6.319 6.330 6.114 6.275 46,296,000 +0.04(+0.70%)
Oct 07, 2014 6.204 6.335 6.177 6.232 66,287,716 +0.04(+0.71%)
Oct 06, 2014 6.281 6.352 6.155 6.188 69,844,792 +0.16(+2.63%)
Oct 03, 2014 5.991 6.035 5.870 6.029 61,194,516 -0.04(-0.63%)
Oct 02, 2014 5.996 6.139 5.854 6.067 53,764,344 +0.13(+2.12%)
Oct 01, 2014 6.018 6.133 5.876 5.942 65,238,816 -0.08(-1.36%)
Sep 30, 2014 6.002 6.029 5.807 6.024 60,570,016 +0.08(+1.29%)
Sep 29, 2014 5.887 6.035 5.881 5.947 46,805,544 -0.18(-2.86%)
Sep 26, 2014 6.155 6.188 6.084 6.122 41,110,860 -0.07(-1.15%)
Sep 25, 2014 6.210 6.226 6.111 6.193 59,506,392 -0.15(-2.33%)
Sep 24, 2014 6.319 6.385 6.275 6.341 70,871,952 +0.09(+1.49%)
Sep 23, 2014 6.281 6.346 6.204 6.248 43,564,656 -0.01(-0.17%)
Sep 22, 2014 6.325 6.357 6.166 6.259 88,934,984 -0.31(-4.67%)
Sep 19, 2014 6.697 6.746 6.538 6.565 61,635,900 -0.18(-2.60%)
Sep 18, 2014 6.768 6.811 6.718 6.740 27,141,660 -0.04(-0.56%)
Sep 17, 2014 6.888 6.888 6.757 6.779 41,638,952 -0.09(-1.35%)
Sep 16, 2014 6.795 6.965 6.746 6.872 37,752,576 +0.07(+0.96%)
Sep 15, 2014 6.762 6.828 6.746 6.806 26,306,496 +0.08(+1.14%)
Sep 12, 2014 6.669 6.746 6.620 6.729 50,994,720 -0.06(-0.89%)
Sep 11, 2014 6.779 6.828 6.757 6.790 36,083,436 +0.02(+0.24%)
Sep 10, 2014 6.833 6.844 6.687 6.773 47,763,960 -0.08(-1.12%)
Sep 09, 2014 6.801 6.959 6.784 6.850 41,633,604 +0.03(+0.48%)
Sep 08, 2014 6.850 6.861 6.768 6.817 62,055,224 -0.12(-1.73%)
Sep 05, 2014 6.981 6.997 6.784 6.937 76,398,896 -0.08(-1.09%)
Sep 04, 2014 7.047 7.094 6.693 7.014 44,454,944 -0.08(-1.16%)
Sep 03, 2014 7.074 7.216 7.069 7.096 45,960,704 +0.08(+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.