Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.76 -0.09 (-0.80%)

Streaming Delayed Price Updated: 1:21 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.201	9.222	9.028	9.091	28,999,140	-0.06(-0.63%)
Mar 27, 2013	8.880	9.196	8.817	9.148	29,691,360	+0.15(+1.69%)
Mar 26, 2013	8.975	9.072	8.943	8.996	21,181,000	+0.04(+0.47%)
Mar 25, 2013	9.017	9.064	8.838	8.954	25,671,666	-0.07(-0.76%)
Mar 22, 2013	9.012	9.117	8.943	9.022	23,965,410	+0.06(+0.65%)
Mar 21, 2013	8.957	9.112	8.943	8.964	26,084,206	-0.08(-0.87%)
Mar 20, 2013	8.970	9.122	8.870	9.043	34,820,992	+0.12(+1.30%)
Mar 19, 2013	9.085	9.112	8.854	8.928	48,942,316	-0.24(-2.64%)
Mar 18, 2013	9.075	9.238	9.022	9.169	36,267,020	-0.06(-0.63%)
Mar 15, 2013	9.398	9.451	9.212	9.227	48,401,312	-0.03(-0.28%)
Mar 14, 2013	9.338	9.372	9.122	9.254	49,471,476	-0.11(-1.12%)
Mar 13, 2013	9.685	9.690	9.343	9.359	51,368,856	-0.43(-4.35%)
Mar 12, 2013	9.816	9.958	9.759	9.785	23,575,800	+0.01(+0.11%)
Mar 11, 2013	9.743	9.879	9.616	9.774	33,146,134	-0.02(-0.21%)
Mar 08, 2013	10.03	10.04	9.695	9.795	45,095,600	-0.25(-2.51%)
Mar 07, 2013	10.02	10.21	9.937	10.05	47,575,132	+0.09(+0.95%)
Mar 06, 2013	9.516	10.04	9.485	9.953	42,767,308	+0.50(+5.28%)
Mar 05, 2013	9.611	9.669	9.438	9.453	30,955,682	-0.02(-0.22%)
Mar 04, 2013	9.522	9.543	9.369	9.474	34,632,372	-0.28(-2.86%)

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.