FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.33 USD  +0.05 (+0.44%)
Official Closing Price  /  Updated: 7:17 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 19,209,743 +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%)
Dec 02, 2013 15.18 15.21 14.89 14.89 16,728,104 -0.43(-2.81%)
Nov 29, 2013 15.13 15.44 15.12 15.32 12,914,774 +0.56(+3.79%)
Nov 27, 2013 14.94 15.06 14.68 14.76 14,226,065 +0.04(+0.27%)
Nov 26, 2013 15.00 15.01 14.68 14.72 20,099,467 -0.43(-2.84%)
Nov 25, 2013 15.51 15.57 15.12 15.15 12,314,450 -0.31(-2.01%)
Nov 22, 2013 15.36 15.57 15.25 15.46 15,589,088 +0.24(+1.58%)
Nov 21, 2013 15.41 15.48 15.17 15.22 15,616,278 -0.20(-1.30%)
Nov 20, 2013 15.88 15.91 15.37 15.42 16,683,781 -0.27(-1.72%)
Nov 19, 2013 16.04 16.11 15.66 15.69 17,463,414 -0.28(-1.75%)
Nov 18, 2013 15.99 16.16 15.88 15.97 17,289,510 +0.20(+1.27%)
Nov 15, 2013 15.66 15.87 15.53 15.77 18,600,429 +0.16(+1.02%)
Nov 14, 2013 15.49 15.68 15.29 15.61 15,567,400 +0.21(+1.36%)
Nov 12, 2013 15.87 15.88 15.30 15.40 38,548,766 -0.56(-3.51%)
Nov 11, 2013 16.01 16.09 15.86 15.96 14,476,718 -0.02(-0.13%)
Nov 08, 2013 15.95 16.08 15.76 15.98 22,227,602 -0.20(-1.24%)
Nov 07, 2013 16.95 16.96 16.09 16.18 30,285,380 -0.89(-5.19%)
Nov 06, 2013 16.89 17.14 16.79 17.07 16,304,904 +0.20(+1.22%)
Nov 05, 2013 16.83 16.92 16.56 16.86 21,783,690 -0.22(-1.29%)
Nov 04, 2013 16.77 17.09 16.72 17.08 25,572,344 +0.70(+4.27%)
Nov 01, 2013 16.08 16.48 16.07 16.38 20,529,579 +0.37(+2.28%)
Oct 31, 2013 16.14 16.24 15.84 16.01 14,887,607 -0.08(-0.47%)
Oct 30, 2013 16.10 16.29 15.92 16.09 11,847,672 -0.10(-0.62%)
Oct 29, 2013 16.21 16.21 16.00 16.19 10,832,652 -0.05(-0.28%)
Oct 28, 2013 16.06 16.32 16.03 16.24 16,209,721 +0.16(+0.96%)
Oct 25, 2013 16.05 16.46 15.90 16.08 22,694,410 +0.17(+1.07%)
Oct 24, 2013 16.02 16.08 15.84 15.91 13,034,809 -0.10(-0.62%)
Oct 23, 2013 16.38 16.40 16.00 16.01 15,034,116 -0.59(-3.55%)
Oct 22, 2013 16.41 16.78 16.39 16.60 17,434,415 +0.32(+1.97%)
Oct 21, 2013 16.34 16.37 16.19 16.28 10,282,838 +0.17(+1.06%)
Oct 18, 2013 16.38 16.51 16.04 16.11 14,871,735 -0.55(-3.30%)
Oct 17, 2013 16.40 16.82 16.38 16.66 19,524,275 +0.25(+1.52%)
Oct 16, 2013 16.44 16.61 16.33 16.41 13,532,917 +0.10(+0.61%)
Oct 15, 2013 16.16 16.69 16.10 16.31 20,714,116 +0.09(+0.55%)
Oct 14, 2013 15.36 16.31 15.33 16.22 25,500,917 +0.71(+4.58%)
Oct 11, 2013 15.38 15.57 15.28 15.51 13,917,111 +0.11(+0.71%)
Oct 10, 2013 15.26 15.42 15.15 15.40 16,335,861 +0.33(+2.19%)
Oct 09, 2013 15.33 15.34 14.90 15.07 25,724,304 -0.20(-1.31%)
Oct 08, 2013 15.47 15.51 15.25 15.27 12,744,604 -0.20(-1.29%)
Oct 07, 2013 15.41 15.65 15.39 15.47 11,199,017 -0.14(-0.90%)
Oct 04, 2013 15.40 15.61 15.25 15.61 16,941,059 +0.11(+0.71%)
Oct 03, 2013 15.75 15.86 15.42 15.50 15,550,897 -0.23(-1.46%)
Oct 02, 2013 15.56 15.84 15.45 15.73 14,381,266 +0.17(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.