Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.785 8.979 8.702 8.979 23,587,022 +0.10(+1.12%)
Apr 29, 2013 8.827 8.922 8.722 8.880 25,519,550 +0.11(+1.20%)
Apr 26, 2013 8.943 8.958 8.743 8.774 28,611,314 -0.18(-2.05%)
Apr 25, 2013 8.990 9.132 8.906 8.958 40,543,436 +0.16(+1.79%)
Apr 24, 2013 8.769 8.916 8.764 8.801 30,244,460 +0.19(+2.20%)
Apr 23, 2013 8.443 8.732 8.354 8.612 35,987,708 +0.19(+2.25%)
Apr 22, 2013 8.401 8.459 8.280 8.422 25,742,466 +0.01(+0.06%)
Apr 19, 2013 8.454 8.480 8.254 8.417 30,639,064 +0.04(+0.50%)
Apr 18, 2013 8.344 8.528 8.246 8.375 37,450,484 +0.06(+0.76%)
Apr 17, 2013 8.344 8.451 8.128 8.312 66,906,664 -0.41(-4.70%)
Apr 16, 2013 8.738 8.801 8.591 8.722 32,120,000 +0.11(+1.28%)
Apr 15, 2013 8.895 8.906 8.601 8.612 46,293,772 -0.57(-6.18%)
Apr 12, 2013 9.058 9.547 8.853 9.179 64,171,436 +0.06(+0.63%)
Apr 11, 2013 9.289 9.310 9.000 9.121 46,112,236 -0.22(-2.31%)
Apr 10, 2013 9.694 9.747 9.247 9.337 72,820,976 -0.25(-2.63%)
Apr 09, 2013 9.331 9.673 9.305 9.589 51,452,548 +0.45(+4.88%)
Apr 08, 2013 9.090 9.179 8.985 9.142 30,247,908 +0.04(+0.40%)
Apr 05, 2013 8.785 9.190 8.730 9.106 43,877,904 +0.19(+2.12%)
Apr 04, 2013 8.990 9.106 8.869 8.916 31,469,784 +0.01(+0.12%)
Apr 03, 2013 8.664 8.995 8.664 8.906 49,321,256 +0.20(+2.29%)
Apr 02, 2013 8.895 8.922 8.669 8.706 53,645,372 -0.15(-1.66%)
Apr 01, 2013 9.063 9.100 8.853 8.853 20,482,568 -0.23(-2.54%)
Mar 28, 2013 9.195 9.216 9.021 9.084 29,018,678 -0.06(-0.63%)
Mar 27, 2013 8.874 9.190 8.811 9.142 29,711,364 +0.15(+1.69%)
Mar 26, 2013 8.969 9.066 8.937 8.990 21,195,270 +0.04(+0.47%)
Mar 25, 2013 9.011 9.058 8.832 8.948 25,688,962 -0.07(-0.76%)
Mar 22, 2013 9.006 9.111 8.937 9.016 23,981,556 +0.06(+0.65%)
Mar 21, 2013 8.951 9.106 8.937 8.958 26,101,780 -0.08(-0.87%)
Mar 20, 2013 8.964 9.116 8.864 9.037 34,844,452 +0.12(+1.30%)
Mar 19, 2013 9.079 9.106 8.848 8.922 48,975,292 -0.24(-2.64%)
Mar 18, 2013 9.069 9.232 9.016 9.163 36,291,452 -0.06(-0.63%)
Mar 15, 2013 9.392 9.444 9.205 9.221 48,433,920 -0.03(-0.28%)
Mar 14, 2013 9.331 9.366 9.116 9.247 49,504,804 -0.11(-1.12%)
Mar 13, 2013 9.678 9.683 9.337 9.352 51,403,464 -0.43(-4.35%)
Mar 12, 2013 9.810 9.951 9.753 9.778 23,591,684 +0.01(+0.11%)
Mar 11, 2013 9.736 9.873 9.610 9.768 33,168,466 -0.02(-0.21%)
Mar 08, 2013 10.03 10.04 9.689 9.789 45,125,980 -0.25(-2.51%)
Mar 07, 2013 10.01 10.20 9.930 10.04 47,607,184 +0.09(+0.95%)
Mar 06, 2013 9.510 10.03 9.479 9.946 42,796,124 +0.50(+5.28%)
Mar 05, 2013 9.605 9.662 9.431 9.447 30,976,538 -0.02(-0.22%)
Mar 04, 2013 9.515 9.536 9.363 9.468 34,655,704 -0.28(-2.86%)
Mar 01, 2013 9.731 9.915 9.715 9.747 36,353,140 -0.23(-2.32%)
Feb 28, 2013 9.946 10.15 9.909 9.978 40,931,304 +0.24(+2.48%)
Feb 27, 2013 9.615 9.862 9.547 9.736 42,121,492 +0.06(+0.60%)
Feb 26, 2013 9.447 9.710 9.342 9.678 38,426,424 +0.17(+1.82%)
Feb 22, 2013 9.747 9.757 9.484 9.505 32,536,772 -0.17(-1.74%)
Feb 21, 2013 9.615 9.715 9.521 9.673 38,217,200 -0.09(-0.97%)
Feb 20, 2013 10.08 10.13 9.747 9.768 38,146,104 -0.39(-3.83%)
Feb 19, 2013 10.34 10.35 10.11 10.16 29,087,424 -0.09(-0.92%)
Feb 15, 2013 10.32 10.37 10.18 10.25 21,339,058 -0.15(-1.41%)
Feb 14, 2013 10.30 10.41 10.29 10.40 22,255,550 -0.08(-0.80%)
Feb 13, 2013 10.48 10.56 10.40 10.48 20,568,790 +0.07(+0.71%)
Feb 12, 2013 10.38 10.45 10.33 10.41 14,233,120 -0.01(-0.05%)
Feb 11, 2013 10.41 10.45 10.30 10.41 18,644,864 -0.02(-0.15%)
Feb 08, 2013 10.45 10.50 10.34 10.43 28,687,392 -0.02(-0.15%)
Feb 07, 2013 10.69 10.69 10.38 10.45 29,483,064 -0.16(-1.54%)
Feb 06, 2013 10.57 10.66 10.51 10.61 34,939,108 -0.02(-0.15%)
Feb 04, 2013 10.62 10.69 10.53 10.62 27,776,740 -0.16(-1.46%)
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.