Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.34 -0.42 (-3.95%)

Streaming Delayed Price Updated: 2:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.068	9.088	8.897	8.959	29,426,070	-0.06(-0.63%)
Mar 27, 2013	8.751	9.062	8.689	9.016	30,128,482	+0.15(+1.70%)
Mar 26, 2013	8.845	8.941	8.814	8.865	21,492,830	+0.04(+0.47%)
Mar 25, 2013	8.886	8.933	8.710	8.824	26,049,608	-0.07(-0.76%)
Mar 22, 2013	8.881	8.985	8.814	8.891	24,318,232	+0.06(+0.65%)
Mar 21, 2013	8.827	8.979	8.814	8.834	26,468,222	-0.08(-0.87%)
Mar 20, 2013	8.840	8.990	8.741	8.912	35,333,632	+0.11(+1.30%)
Mar 19, 2013	8.954	8.979	8.726	8.798	49,662,856	-0.24(-2.64%)
Mar 18, 2013	8.943	9.104	8.891	9.036	36,800,948	-0.06(-0.63%)
Mar 15, 2013	9.262	9.314	9.078	9.093	49,113,884	-0.03(-0.28%)
Mar 14, 2013	9.202	9.236	8.990	9.119	50,199,800	-0.10(-1.12%)
Mar 13, 2013	9.544	9.549	9.207	9.223	52,125,116	-0.42(-4.35%)
Mar 12, 2013	9.674	9.814	9.618	9.643	23,922,888	+0.01(+0.11%)
Mar 11, 2013	9.601	9.736	9.477	9.632	33,634,116	-0.02(-0.21%)
Mar 08, 2013	9.886	9.897	9.555	9.653	45,759,504	-0.25(-2.51%)
Mar 07, 2013	9.871	10.06	9.793	9.902	48,275,540	+0.09(+0.95%)
Mar 06, 2013	9.378	9.891	9.347	9.808	43,396,936	+0.49(+5.28%)
Mar 05, 2013	9.472	9.529	9.301	9.316	31,411,416	-0.02(-0.22%)
Mar 04, 2013	9.384	9.404	9.233	9.337	35,142,236	-0.27(-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.