Vale ADR Representing One Ord Shs (NY: VALE )

13.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.72 13.88 13.55 13.72 11,628,252 -0.09(-0.65%)
Jul 30, 2013 14.15 14.16 13.73 13.81 12,733,086 -0.31(-2.20%)
Jul 29, 2013 14.31 14.34 14.10 14.12 14,515,308 -0.27(-1.88%)
Jul 26, 2013 14.37 14.44 14.19 14.39 10,796,209 -0.06(-0.42%)
Jul 25, 2013 14.17 14.47 14.14 14.45 15,331,284 +0.22(+1.55%)
Jul 24, 2013 14.40 14.43 14.10 14.23 18,775,445 -0.23(-1.59%)
Jul 23, 2013 14.43 14.53 14.31 14.46 13,422,562 +0.35(+2.48%)
Jul 22, 2013 14.11 14.17 13.90 14.11 10,696,493 +0.29(+2.10%)
Jul 19, 2013 14.13 14.19 13.80 13.82 19,701,589 -0.49(-3.42%)
Jul 18, 2013 14.34 14.57 14.26 14.31 15,769,961 -0.01(-0.07%)
Jul 17, 2013 14.16 14.43 14.12 14.32 25,320,802 +0.38(+2.73%)
Jul 16, 2013 13.77 13.95 13.64 13.94 17,604,208 +0.39(+2.88%)
Jul 15, 2013 13.32 13.60 13.31 13.55 12,635,683 +0.26(+1.96%)
Jul 12, 2013 13.33 13.40 13.20 13.29 13,464,774 -0.27(-1.99%)
Jul 11, 2013 13.37 13.56 13.26 13.56 19,129,459 +0.71(+5.53%)
Jul 10, 2013 12.80 13.05 12.78 12.85 16,848,926 -0.06(-0.46%)
Jul 09, 2013 12.95 13.09 12.86 12.91 13,387,691 +0.21(+1.65%)
Jul 08, 2013 12.76 12.90 12.56 12.70 16,925,891 +0.07(+0.55%)
Jul 05, 2013 12.87 12.89 12.39 12.63 23,936,505 -0.11(-0.86%)
Jul 03, 2013 12.61 12.89 12.52 12.74 14,352,928 -0.13(-1.01%)
Jul 02, 2013 13.11 13.26 12.60 12.87 20,959,241 -0.36(-2.72%)
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.