Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 -0.08 (-0.48%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.450 8.650 8.427 8.630 30,998,432 +0.01(+0.08%)
Jun 26, 2013 8.840 8.906 8.518 8.623 31,808,786 -0.13(-1.50%)
Jun 25, 2013 8.696 8.788 8.584 8.755 24,938,008 +0.26(+3.09%)
Jun 24, 2013 8.728 8.735 8.354 8.492 37,537,208 -0.47(-5.20%)
Jun 21, 2013 8.965 9.037 8.827 8.958 35,203,092 +0.03(+0.29%)
Jun 20, 2013 8.814 9.096 8.730 8.932 38,896,608 -0.24(-2.65%)
Jun 19, 2013 9.378 9.463 9.175 9.175 29,311,072 -0.22(-2.31%)
Jun 18, 2013 9.234 9.496 9.221 9.391 33,712,120 +0.10(+1.06%)
Jun 17, 2013 9.385 9.434 9.221 9.293 18,917,212 +0.02(+0.21%)
Jun 14, 2013 9.647 9.667 9.240 9.273 25,904,600 -0.22(-2.35%)
Jun 13, 2013 9.096 9.529 9.076 9.496 37,734,052 +0.50(+5.54%)
Jun 12, 2013 9.188 9.208 8.925 8.998 30,785,734 -0.18(-1.93%)
Jun 11, 2013 9.122 9.280 9.070 9.175 33,305,966 -0.20(-2.17%)
Jun 10, 2013 9.358 9.457 9.319 9.378 27,245,028 -0.14(-1.52%)
Jun 07, 2013 9.595 9.706 9.450 9.523 21,807,250 -0.12(-1.29%)
Jun 06, 2013 9.509 9.674 9.411 9.647 21,081,574 +0.10(+1.03%)
Jun 05, 2013 9.844 9.910 9.523 9.549 25,081,076 -0.31(-3.13%)
Jun 04, 2013 9.851 9.884 9.529 9.857 40,986,692 +0.14(+1.42%)
Jun 03, 2013 9.536 9.733 9.477 9.719 29,348,516 +0.27(+2.85%)
May 31, 2013 9.739 9.765 9.326 9.450 47,046,964 -0.46(-4.64%)
May 30, 2013 9.785 10.04 9.719 9.910 24,033,078 +0.13(+1.34%)
May 29, 2013 9.824 9.890 9.680 9.779 34,189,800 -0.20(-2.04%)
May 28, 2013 10.24 10.28 9.982 9.982 19,977,278 -0.20(-1.93%)
May 24, 2013 10.17 10.22 10.11 10.18 18,811,002 -0.04(-0.39%)
May 23, 2013 10.15 10.30 10.09 10.22 27,180,136 -0.24(-2.32%)
May 22, 2013 10.68 10.86 10.36 10.46 37,711,772 -0.20(-1.85%)
May 21, 2013 10.60 10.75 10.51 10.66 27,772,168 +0.15(+1.44%)
May 20, 2013 10.22 10.53 10.16 10.51 23,188,226 +0.26(+2.56%)
May 17, 2013 10.30 10.38 10.21 10.24 21,766,044 +0.02(+0.19%)
May 16, 2013 10.35 10.43 10.17 10.22 33,960,176 -0.20(-1.89%)
May 15, 2013 10.57 10.59 10.36 10.42 31,922,946 -0.62(-5.59%)
May 13, 2013 11.06 11.07 10.91 11.04 15,562,903 -0.09(-0.82%)
May 10, 2013 11.41 11.41 11.08 11.13 25,826,194 -0.25(-2.19%)
May 09, 2013 11.49 11.63 11.31 11.38 21,444,988 -0.09(-0.80%)
May 08, 2013 11.43 11.60 11.39 11.47 26,635,634 +0.18(+1.63%)
May 07, 2013 11.12 11.39 11.07 11.29 22,498,666 +0.26(+2.32%)
May 06, 2013 11.08 11.10 10.96 11.03 13,650,575 -0.03(-0.24%)
May 03, 2013 11.14 11.17 11.05 11.06 21,956,672 +0.25(+2.31%)
May 02, 2013 10.94 11.01 10.80 10.81 28,684,820 -0.09(-0.84%)
May 01, 2013 11.15 11.16 10.85 10.90 22,312,022 -0.32(-2.81%)
Apr 30, 2013 10.97 11.22 10.87 11.22 18,883,918 +0.12(+1.12%)
Apr 29, 2013 11.03 11.14 10.89 11.09 20,431,112 +0.13(+1.20%)
Apr 26, 2013 11.17 11.19 10.92 10.96 22,906,398 -0.23(-2.05%)
Apr 25, 2013 11.23 11.41 11.12 11.19 32,459,328 +0.20(+1.79%)
Apr 24, 2013 10.95 11.14 10.95 10.99 24,213,904 +0.24(+2.20%)
Apr 23, 2013 10.55 10.91 10.43 10.76 28,811,986 +0.24(+2.25%)
Apr 22, 2013 10.49 10.57 10.34 10.52 20,609,580 +0.01(+0.06%)
Apr 19, 2013 10.56 10.59 10.31 10.51 24,529,828 +0.05(+0.50%)
Apr 18, 2013 10.42 10.65 10.30 10.46 29,983,090 +0.08(+0.76%)
Apr 17, 2013 10.42 10.56 10.15 10.38 53,565,896 -0.51(-4.70%)
Apr 16, 2013 10.91 10.99 10.73 10.89 25,715,472 +0.14(+1.28%)
Apr 15, 2013 11.11 11.12 10.74 10.76 37,063,088 -0.71(-6.18%)
Apr 12, 2013 11.31 11.92 11.06 11.47 51,376,056 +0.07(+0.63%)
Apr 11, 2013 11.60 11.63 11.24 11.39 36,917,744 -0.27(-2.31%)
Apr 10, 2013 12.11 12.17 11.55 11.66 58,300,932 -0.31(-2.63%)
Apr 09, 2013 11.66 12.08 11.62 11.98 41,193,232 +0.56(+4.88%)
Apr 08, 2013 11.35 11.47 11.22 11.42 24,216,664 +0.05(+0.40%)
Apr 05, 2013 10.97 11.48 10.90 11.37 35,128,924 +0.24(+2.12%)
Apr 04, 2013 11.23 11.37 11.08 11.14 25,194,908 +0.01(+0.12%)
Apr 03, 2013 10.82 11.24 10.82 11.12 39,486,908 +0.25(+2.29%)
Apr 02, 2013 11.11 11.14 10.83 10.87 42,948,820 -0.18(-1.66%)
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.