Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.