Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.207 8.228 8.228 8.228 15,562,967 +0.02(+0.20%)
Dec 30, 2013 8.234 8.293 8.169 8.212 22,247,004 -0.01(-0.07%)
Dec 27, 2013 8.007 8.218 7.986 8.218 35,602,416 +0.28(+3.46%)
Dec 26, 2013 7.983 8.007 7.918 7.942 16,096,293 -0.05(-0.67%)
Dec 24, 2013 7.926 8.066 7.888 7.996 15,001,597 +0.09(+1.09%)
Dec 23, 2013 7.834 7.932 7.802 7.910 22,173,076 +0.12(+1.59%)
Dec 20, 2013 7.907 7.932 7.770 7.786 37,689,852 -0.21(-2.57%)
Dec 19, 2013 7.953 8.048 7.894 7.991 22,523,346 -0.02(-0.27%)
Dec 18, 2013 7.980 8.093 7.845 8.013 35,144,480 +0.07(+0.88%)
Dec 17, 2013 8.050 8.061 7.926 7.942 19,861,116 -0.03(-0.34%)
Dec 16, 2013 8.007 8.088 7.969 7.969 21,238,920 +0.05(+0.68%)
Dec 13, 2013 8.034 8.048 7.899 7.915 21,407,622 -0.06(-0.74%)
Dec 12, 2013 8.018 8.029 7.899 7.975 34,316,608 -0.05(-0.61%)
Dec 11, 2013 8.218 8.234 8.002 8.023 26,978,242 -0.25(-3.00%)
Dec 10, 2013 8.385 8.406 8.266 8.271 19,818,472 -0.06(-0.78%)
Dec 09, 2013 8.293 8.406 8.266 8.336 19,172,496 +0.11(+1.31%)
Dec 06, 2013 8.255 8.369 8.191 8.228 22,974,352 +0.08(+0.99%)
Dec 05, 2013 8.110 8.261 8.072 8.147 30,618,124 +0.10(+1.27%)
Dec 04, 2013 8.045 8.110 7.959 8.045 28,013,876 +0.03(+0.40%)
Dec 03, 2013 8.137 8.180 7.959 8.013 22,583,950 -0.02(-0.27%)
Dec 02, 2013 8.191 8.207 8.034 8.034 31,003,064 -0.23(-2.81%)
Nov 29, 2013 8.164 8.331 8.158 8.266 23,935,620 +0.30(+3.79%)
Nov 27, 2013 8.061 8.126 7.921 7.964 26,365,904 +0.02(+0.27%)
Nov 26, 2013 8.093 8.099 7.921 7.942 37,251,388 -0.23(-2.84%)
Nov 25, 2013 8.369 8.401 8.155 8.174 22,823,010 -0.17(-2.01%)
Nov 22, 2013 8.288 8.401 8.228 8.342 28,892,066 +0.13(+1.58%)
Nov 21, 2013 8.317 8.352 8.185 8.212 28,942,458 -0.11(-1.30%)
Nov 20, 2013 8.568 8.585 8.293 8.320 30,920,918 -0.15(-1.72%)
Nov 19, 2013 8.655 8.690 8.450 8.466 32,365,852 -0.15(-1.75%)
Nov 18, 2013 8.630 8.719 8.566 8.617 32,043,546 +0.11(+1.27%)
Nov 15, 2013 8.450 8.563 8.379 8.509 34,473,140 +0.09(+1.02%)
Nov 14, 2013 8.358 8.460 8.250 8.423 28,851,870 +0.11(+1.36%)
Nov 12, 2013 8.563 8.568 8.255 8.309 71,444,432 -0.30(-3.51%)
Nov 11, 2013 8.638 8.682 8.557 8.611 26,830,452 -0.01(-0.13%)
Nov 08, 2013 8.606 8.676 8.504 8.622 41,195,568 -0.11(-1.24%)
Nov 07, 2013 9.146 9.151 8.682 8.730 56,129,468 -0.48(-5.19%)
Nov 06, 2013 9.113 9.248 9.057 9.208 30,218,724 +0.11(+1.22%)
Nov 05, 2013 9.081 9.129 8.935 9.097 40,372,844 -0.12(-1.29%)
Nov 04, 2013 9.048 9.221 9.021 9.216 47,394,552 +0.38(+4.27%)
Nov 01, 2013 8.676 8.892 8.671 8.838 38,048,536 +0.20(+2.28%)
Oct 31, 2013 8.709 8.762 8.547 8.641 27,591,974 -0.04(-0.47%)
Oct 30, 2013 8.687 8.789 8.590 8.682 21,957,906 -0.05(-0.62%)
Oct 29, 2013 8.746 8.749 8.633 8.736 20,076,716 -0.02(-0.28%)
Oct 28, 2013 8.665 8.806 8.649 8.760 30,042,318 +0.08(+0.96%)
Oct 25, 2013 8.660 8.881 8.579 8.676 42,060,728 +0.09(+1.07%)
Oct 24, 2013 8.644 8.676 8.547 8.584 24,158,088 -0.05(-0.62%)
Oct 23, 2013 8.835 8.849 8.633 8.638 27,863,508 -0.32(-3.55%)
Oct 22, 2013 8.854 9.054 8.843 8.957 32,312,108 +0.17(+1.97%)
Oct 21, 2013 8.816 8.833 8.736 8.784 19,057,718 +0.09(+1.06%)
Oct 18, 2013 8.838 8.908 8.655 8.692 27,562,558 -0.07(-0.77%)
Oct 17, 2013 8.623 8.844 8.612 8.759 37,134,436 +0.13(+1.52%)
Oct 16, 2013 8.644 8.733 8.583 8.628 25,739,096 +0.05(+0.61%)
Oct 15, 2013 8.496 8.775 8.465 8.575 39,397,464 +0.05(+0.55%)
Oct 14, 2013 8.076 8.575 8.060 8.528 48,501,776 +0.37(+4.58%)
Oct 11, 2013 8.086 8.186 8.034 8.155 26,469,818 +0.06(+0.71%)
Oct 10, 2013 8.023 8.107 7.965 8.097 31,070,190 +0.17(+2.19%)
Oct 09, 2013 8.060 8.065 7.834 7.923 48,926,652 -0.11(-1.31%)
Oct 08, 2013 8.134 8.155 8.018 8.029 24,239,754 -0.11(-1.29%)
Oct 07, 2013 8.102 8.228 8.092 8.134 21,300,106 -0.07(-0.90%)
Oct 04, 2013 8.097 8.207 8.018 8.207 32,221,256 +0.06(+0.71%)
Oct 03, 2013 8.281 8.337 8.107 8.149 29,577,218 -0.12(-1.46%)
Oct 02, 2013 8.181 8.328 8.123 8.270 27,352,624 +0.09(+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.