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 (%)
Aug 30, 2013 7.650 7.655 7.469 7.571 32,558,556 -0.03(-0.41%)
Aug 29, 2013 7.776 7.802 7.566 7.603 38,822,972 -0.22(-2.76%)
Aug 28, 2013 7.834 7.913 7.766 7.818 31,518,762 -0.04(-0.47%)
Aug 27, 2013 7.813 7.912 7.802 7.855 31,447,016 -0.13(-1.64%)
Aug 26, 2013 8.112 8.144 7.950 7.986 30,439,984 -0.09(-1.11%)
Aug 23, 2013 8.007 8.102 7.944 8.076 29,833,386 +0.18(+2.33%)
Aug 22, 2013 7.753 7.902 7.739 7.892 36,821,620 +0.32(+4.16%)
Aug 21, 2013 7.750 7.802 7.524 7.577 41,309,492 -0.24(-3.03%)
Aug 20, 2013 7.934 7.955 7.802 7.813 39,067,836 -0.18(-2.30%)
Aug 19, 2013 8.139 8.160 7.960 7.997 33,195,050 -0.08(-0.98%)
Aug 16, 2013 8.165 8.204 8.070 8.076 39,698,808 -0.16(-1.98%)
Aug 15, 2013 8.044 8.275 8.034 8.239 46,825,308 +0.04(+0.51%)
Aug 14, 2013 8.133 8.312 8.118 8.197 32,039,674 +0.05(+0.58%)
Aug 13, 2013 8.244 8.328 8.097 8.149 39,043,776 -0.09(-1.15%)
Aug 12, 2013 8.186 8.352 8.170 8.244 57,861,500 +0.09(+1.16%)
Aug 09, 2013 7.808 8.207 7.792 8.149 82,495,392 +0.43(+5.58%)
Aug 08, 2013 7.477 7.766 7.450 7.718 50,889,664 +0.35(+4.70%)
Aug 07, 2013 7.156 7.429 7.156 7.372 30,614,752 +0.15(+2.04%)
Aug 06, 2013 7.235 7.272 7.125 7.225 25,947,056 +0.01(+0.07%)
Aug 05, 2013 7.203 7.314 7.198 7.219 23,752,026 -0.01(-0.07%)
Aug 02, 2013 7.193 7.345 7.156 7.225 24,996,258 +0.04(+0.51%)
Aug 01, 2013 7.298 7.335 7.177 7.188 37,815,728 -0.02(-0.29%)
Jul 31, 2013 7.209 7.293 7.119 7.209 22,131,396 -0.05(-0.65%)
Jul 30, 2013 7.435 7.440 7.214 7.256 24,234,164 -0.16(-2.20%)
Jul 29, 2013 7.519 7.532 7.408 7.419 27,626,166 -0.14(-1.88%)
Jul 26, 2013 7.550 7.587 7.456 7.561 20,547,816 -0.03(-0.42%)
Jul 25, 2013 7.445 7.603 7.429 7.592 29,179,168 +0.12(+1.55%)
Jul 24, 2013 7.566 7.579 7.408 7.477 35,734,244 -0.12(-1.59%)
Jul 23, 2013 7.582 7.634 7.519 7.598 25,546,406 +0.18(+2.48%)
Jul 22, 2013 7.414 7.445 7.303 7.414 20,358,032 +0.15(+2.10%)
Jul 19, 2013 7.424 7.456 7.251 7.261 37,496,920 -0.26(-3.42%)
Jul 18, 2013 7.535 7.655 7.492 7.519 30,014,078 -0.01(-0.07%)
Jul 17, 2013 7.440 7.582 7.419 7.524 48,191,656 +0.20(+2.73%)
Jul 16, 2013 7.235 7.330 7.167 7.324 33,505,096 +0.20(+2.88%)
Jul 15, 2013 6.999 7.146 6.993 7.119 24,048,782 +0.14(+1.96%)
Jul 12, 2013 7.004 7.041 6.938 6.983 25,626,744 -0.14(-1.99%)
Jul 11, 2013 7.025 7.125 6.967 7.125 36,408,024 +0.37(+5.53%)
Jul 10, 2013 6.725 6.857 6.715 6.752 32,067,610 -0.03(-0.46%)
Jul 09, 2013 6.804 6.878 6.757 6.783 25,480,038 +0.11(+1.65%)
Jul 08, 2013 6.704 6.778 6.599 6.673 32,214,096 +0.04(+0.55%)
Jul 05, 2013 6.762 6.773 6.510 6.636 45,556,996 -0.06(-0.86%)
Jul 03, 2013 6.626 6.775 6.578 6.694 27,317,118 -0.07(-1.01%)
Jul 02, 2013 6.888 6.967 6.620 6.762 39,890,540 -0.19(-2.72%)
Jul 01, 2013 6.920 7.062 6.841 6.951 35,403,424 +0.04(+0.61%)
Jun 28, 2013 6.765 6.925 6.746 6.909 38,718,696 +0.01(+0.08%)
Jun 26, 2013 7.077 7.130 6.820 6.904 39,730,872 -0.11(-1.50%)
Jun 25, 2013 6.962 7.035 6.872 7.009 31,148,904 +0.21(+3.09%)
Jun 24, 2013 6.988 6.993 6.689 6.799 46,885,980 -0.37(-5.20%)
Jun 21, 2013 7.177 7.235 7.067 7.172 43,970,540 +0.02(+0.29%)
Jun 20, 2013 7.056 7.282 6.990 7.151 48,583,940 -0.19(-2.65%)
Jun 19, 2013 7.508 7.577 7.345 7.345 36,611,096 -0.17(-2.31%)
Jun 18, 2013 7.393 7.603 7.382 7.519 42,108,236 +0.08(+1.06%)
Jun 17, 2013 7.513 7.553 7.382 7.440 23,628,608 +0.02(+0.21%)
Jun 14, 2013 7.724 7.739 7.398 7.424 32,356,230 -0.18(-2.35%)
Jun 13, 2013 7.282 7.629 7.267 7.603 47,131,848 +0.40(+5.54%)
Jun 12, 2013 7.356 7.372 7.146 7.203 38,453,028 -0.14(-1.93%)
Jun 11, 2013 7.303 7.429 7.261 7.345 41,600,932 -0.16(-2.17%)
Jun 10, 2013 7.492 7.571 7.461 7.508 34,030,496 -0.12(-1.52%)
Jun 07, 2013 7.682 7.771 7.566 7.624 27,238,420 -0.10(-1.29%)
Jun 06, 2013 7.613 7.745 7.535 7.724 26,332,010 +0.08(+1.03%)
Jun 05, 2013 7.881 7.934 7.624 7.645 31,327,604 -0.25(-3.13%)
Jun 04, 2013 7.887 7.913 7.629 7.892 51,194,564 +0.11(+1.42%)
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.