Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.953 10.16 9.916 9.984 40,903,748 +0.24(+2.48%)
Feb 27, 2013 9.622 9.869 9.553 9.743 42,093,132 +0.06(+0.60%)
Feb 26, 2013 9.453 9.716 9.348 9.685 38,400,552 +0.17(+1.82%)
Feb 22, 2013 9.753 9.764 9.490 9.511 32,514,866 -0.17(-1.74%)
Feb 21, 2013 9.622 9.722 9.527 9.679 38,191,468 -0.09(-0.97%)
Feb 20, 2013 10.08 10.14 9.753 9.774 38,120,420 -0.39(-3.83%)
Feb 19, 2013 10.34 10.35 10.12 10.16 29,067,840 -0.09(-0.92%)
Feb 15, 2013 10.33 10.37 10.19 10.26 21,324,692 -0.15(-1.41%)
Feb 14, 2013 10.31 10.42 10.30 10.40 22,240,566 -0.08(-0.80%)
Feb 13, 2013 10.48 10.56 10.41 10.49 20,554,940 +0.07(+0.71%)
Feb 12, 2013 10.39 10.46 10.34 10.42 14,223,537 -0.01(-0.05%)
Feb 11, 2013 10.42 10.46 10.31 10.42 18,632,310 -0.02(-0.15%)
Feb 08, 2013 10.45 10.51 10.35 10.44 28,668,078 -0.02(-0.15%)
Feb 07, 2013 10.70 10.70 10.38 10.45 29,463,214 -0.16(-1.54%)
Feb 06, 2013 10.58 10.66 10.52 10.62 34,915,584 -0.02(-0.15%)
Feb 04, 2013 10.63 10.70 10.54 10.63 27,758,038 -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.