Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.83 10.90 10.63 10.75 22,179,234 -0.05(-0.47%)
Oct 30, 2013 10.81 10.93 10.69 10.80 17,650,404 -0.07(-0.62%)
Oct 29, 2013 10.88 10.88 10.74 10.87 16,138,250 -0.03(-0.28%)
Oct 28, 2013 10.78 10.95 10.76 10.90 24,148,890 +0.10(+0.96%)
Oct 25, 2013 10.77 11.05 10.67 10.79 33,809,640 +0.11(+1.07%)
Oct 24, 2013 10.75 10.79 10.63 10.68 19,418,976 -0.07(-0.63%)
Oct 23, 2013 10.99 11.01 10.74 10.75 22,397,500 -0.40(-3.55%)
Oct 22, 2013 11.02 11.26 11.00 11.14 25,973,414 +0.21(+1.97%)
Oct 21, 2013 10.97 10.99 10.87 10.93 15,319,149 +0.11(+1.06%)
Oct 18, 2013 10.99 11.08 10.77 10.81 22,155,588 -0.12(-1.10%)
Oct 17, 2013 10.76 11.04 10.75 10.93 29,750,092 +0.16(+1.52%)
Oct 16, 2013 10.79 10.90 10.71 10.77 20,620,766 +0.07(+0.61%)
Oct 15, 2013 10.61 10.95 10.57 10.70 31,563,108 +0.06(+0.56%)
Oct 14, 2013 10.08 10.70 10.06 10.64 38,856,988 +0.47(+4.58%)
Oct 11, 2013 10.09 10.22 10.03 10.18 21,206,180 +0.07(+0.71%)
Oct 10, 2013 10.01 10.12 9.943 10.11 24,891,748 +0.22(+2.19%)
Oct 09, 2013 10.06 10.07 9.779 9.890 39,197,376 -0.13(-1.31%)
Oct 08, 2013 10.15 10.18 10.01 10.02 19,419,574 -0.13(-1.29%)
Oct 07, 2013 10.11 10.27 10.10 10.15 17,064,488 -0.09(-0.90%)
Oct 04, 2013 10.11 10.24 10.01 10.24 25,813,920 +0.07(+0.71%)
Oct 03, 2013 10.34 10.41 10.12 10.17 23,695,660 -0.15(-1.46%)
Oct 02, 2013 10.21 10.40 10.14 10.32 21,913,436 +0.11(+1.09%)
Oct 01, 2013 10.28 10.28 10.09 10.21 23,624,834 -0.03(-0.26%)
Sep 27, 2013 10.46 10.47 10.21 10.24 29,064,186 -0.34(-3.23%)
Sep 26, 2013 10.59 10.67 10.49 10.58 20,963,904 +0.05(+0.44%)
Sep 25, 2013 10.63 10.67 10.53 10.53 25,930,164 -0.08(-0.74%)
Sep 24, 2013 10.68 10.73 10.57 10.61 22,068,110 -0.17(-1.58%)
Sep 23, 2013 10.65 10.89 10.63 10.78 19,557,292 +0.16(+1.55%)
Sep 20, 2013 10.90 10.93 10.59 10.62 24,763,022 -0.22(-2.06%)
Sep 19, 2013 10.95 10.99 10.78 10.84 25,835,624 -0.12(-1.14%)
Sep 18, 2013 10.64 11.03 10.61 10.97 30,134,350 +0.36(+3.40%)
Sep 17, 2013 10.57 10.67 10.53 10.61 13,539,567 +0.12(+1.13%)
Sep 16, 2013 10.75 10.71 10.47 10.49 23,042,618 -0.04(-0.37%)
Sep 13, 2013 10.66 10.68 10.49 10.53 28,753,384 -0.19(-1.78%)
Sep 12, 2013 10.71 10.73 10.55 10.72 23,433,838 -0.04(-0.37%)
Sep 11, 2013 10.92 10.99 10.71 10.76 39,760,264 -0.28(-2.50%)
Sep 10, 2013 10.87 11.08 10.78 11.03 56,987,064 +0.31(+2.94%)
Sep 09, 2013 10.38 10.76 10.38 10.72 35,147,540 +0.47(+4.55%)
Sep 06, 2013 10.33 10.42 10.21 10.25 26,956,448 +0.06(+0.58%)
Sep 05, 2013 9.975 10.24 9.969 10.19 18,715,160 +0.13(+1.31%)
Sep 04, 2013 9.949 10.07 9.864 10.06 19,401,480 +0.06(+0.59%)
Sep 03, 2013 9.772 10.04 9.706 10.00 43,242,240 +0.54(+5.76%)
Aug 30, 2013 9.555 9.562 9.329 9.457 26,066,584 -0.04(-0.41%)
Aug 29, 2013 9.713 9.746 9.450 9.496 31,081,914 -0.27(-2.76%)
Aug 28, 2013 9.785 9.884 9.700 9.765 25,234,120 -0.05(-0.47%)
Aug 27, 2013 9.759 9.882 9.746 9.811 25,176,678 -0.16(-1.64%)
Aug 26, 2013 10.13 10.17 9.929 9.975 24,370,442 -0.11(-1.11%)
Aug 23, 2013 10.00 10.12 9.923 10.09 23,884,796 +0.23(+2.33%)
Aug 22, 2013 9.683 9.870 9.667 9.857 29,479,620 +0.39(+4.16%)
Aug 21, 2013 9.680 9.746 9.398 9.463 33,072,638 -0.30(-3.03%)
Aug 20, 2013 9.910 9.936 9.746 9.759 31,277,954 -0.23(-2.30%)
Aug 19, 2013 10.17 10.19 9.943 9.989 26,576,166 -0.10(-0.98%)
Aug 16, 2013 10.20 10.25 10.08 10.09 31,783,114 -0.20(-1.98%)
Aug 15, 2013 10.05 10.34 10.03 10.29 37,488,636 +0.05(+0.51%)
Aug 14, 2013 10.16 10.38 10.14 10.24 25,651,164 +0.06(+0.58%)
Aug 13, 2013 10.30 10.40 10.11 10.18 31,258,692 -0.12(-1.15%)
Aug 12, 2013 10.22 10.43 10.21 10.30 46,324,280 +0.12(+1.16%)
Aug 09, 2013 9.752 10.25 9.733 10.18 66,046,328 +0.54(+5.58%)
Aug 08, 2013 9.339 9.700 9.306 9.641 40,742,584 +0.43(+4.70%)
Aug 07, 2013 8.938 9.280 8.938 9.208 24,510,362 +0.18(+2.04%)
Aug 06, 2013 9.037 9.083 8.899 9.024 20,773,376 +0.01(+0.07%)
Aug 05, 2013 8.998 9.135 8.991 9.017 19,016,020 -0.01(-0.07%)
Aug 02, 2013 8.984 9.175 8.938 9.024 20,012,160 +0.05(+0.51%)
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.