Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 8.259 8.264 8.062 8.083 36,812,372 -0.27(-3.23%)
Sep 26, 2013 8.363 8.425 8.285 8.352 26,552,648 +0.04(+0.44%)
Sep 25, 2013 8.394 8.425 8.311 8.316 32,842,854 -0.06(-0.74%)
Sep 24, 2013 8.430 8.472 8.342 8.378 27,951,222 -0.13(-1.58%)
Sep 23, 2013 8.409 8.596 8.394 8.513 24,771,048 +0.13(+1.55%)
Sep 20, 2013 8.606 8.632 8.358 8.384 31,364,566 -0.18(-2.06%)
Sep 19, 2013 8.648 8.674 8.508 8.560 32,723,112 -0.10(-1.14%)
Sep 18, 2013 8.404 8.705 8.373 8.658 38,167,832 +0.28(+3.40%)
Sep 17, 2013 8.342 8.425 8.316 8.373 17,149,064 +0.09(+1.13%)
Sep 16, 2013 8.487 8.456 8.264 8.280 29,185,522 -0.03(-0.37%)
Sep 13, 2013 8.415 8.435 8.280 8.311 36,418,712 -0.15(-1.78%)
Sep 12, 2013 8.456 8.472 8.332 8.461 29,681,038 -0.03(-0.37%)
Sep 11, 2013 8.622 8.679 8.459 8.492 50,359,908 -0.22(-2.50%)
Sep 10, 2013 8.580 8.751 8.514 8.710 72,179,176 +0.25(+2.94%)
Sep 09, 2013 8.197 8.498 8.192 8.461 44,517,484 +0.37(+4.55%)
Sep 06, 2013 8.156 8.228 8.062 8.093 34,142,736 +0.05(+0.58%)
Sep 05, 2013 7.876 8.083 7.871 8.047 23,704,412 +0.10(+1.30%)
Sep 04, 2013 7.855 7.948 7.788 7.943 24,573,698 +0.05(+0.59%)
Sep 03, 2013 7.715 7.928 7.663 7.897 54,770,140 +0.43(+5.76%)
Aug 30, 2013 7.544 7.549 7.365 7.466 33,015,644 -0.03(-0.41%)
Aug 29, 2013 7.669 7.694 7.461 7.498 39,368,004 -0.21(-2.76%)
Aug 28, 2013 7.726 7.803 7.658 7.710 31,961,254 -0.04(-0.47%)
Aug 27, 2013 7.705 7.802 7.694 7.746 31,888,500 -0.13(-1.64%)
Aug 26, 2013 8.000 8.031 7.840 7.876 30,867,328 -0.09(-1.11%)
Aug 23, 2013 7.897 7.990 7.834 7.964 30,252,214 +0.18(+2.33%)
Aug 22, 2013 7.645 7.793 7.632 7.783 37,338,556 +0.31(+4.16%)
Aug 21, 2013 7.643 7.694 7.420 7.472 41,889,432 -0.23(-3.03%)
Aug 20, 2013 7.824 7.845 7.694 7.705 39,616,308 -0.18(-2.30%)
Aug 19, 2013 8.026 8.047 7.850 7.886 33,661,076 -0.08(-0.98%)
Aug 16, 2013 8.052 8.091 7.959 7.964 40,256,136 -0.16(-1.98%)
Aug 15, 2013 7.933 8.161 7.922 8.125 47,482,688 +0.04(+0.51%)
Aug 14, 2013 8.021 8.197 8.005 8.083 32,489,478 +0.05(+0.58%)
Aug 13, 2013 8.130 8.213 7.985 8.036 39,591,908 -0.09(-1.15%)
Aug 12, 2013 8.073 8.236 8.057 8.130 58,673,812 +0.09(+1.16%)
Aug 09, 2013 7.700 8.093 7.684 8.036 83,653,544 +0.42(+5.58%)
Aug 08, 2013 7.373 7.658 7.347 7.612 51,604,104 +0.34(+4.70%)
Aug 07, 2013 7.057 7.327 7.057 7.270 31,044,552 +0.15(+2.04%)
Aug 06, 2013 7.135 7.171 7.026 7.124 26,311,324 +0.01(+0.07%)
Aug 05, 2013 7.104 7.213 7.099 7.119 24,085,478 -0.01(-0.07%)
Aug 02, 2013 7.093 7.244 7.057 7.124 25,347,178 +0.04(+0.51%)
Aug 01, 2013 7.197 7.233 7.078 7.088 38,346,624 -0.02(-0.29%)
Jul 31, 2013 7.109 7.192 7.021 7.109 22,442,098 -0.05(-0.65%)
Jul 30, 2013 7.332 7.337 7.114 7.156 24,574,386 -0.16(-2.20%)
Jul 29, 2013 7.415 7.428 7.306 7.316 28,014,010 -0.14(-1.88%)
Jul 26, 2013 7.446 7.482 7.352 7.456 20,836,286 -0.03(-0.42%)
Jul 25, 2013 7.342 7.498 7.327 7.487 29,588,814 +0.11(+1.55%)
Jul 24, 2013 7.461 7.474 7.306 7.373 36,235,916 -0.12(-1.59%)
Jul 23, 2013 7.477 7.529 7.415 7.492 25,905,050 +0.18(+2.48%)
Jul 22, 2013 7.311 7.342 7.202 7.311 20,643,838 +0.15(+2.10%)
Jul 19, 2013 7.321 7.352 7.150 7.161 38,023,340 -0.25(-3.42%)
Jul 18, 2013 7.430 7.549 7.389 7.415 30,435,444 -0.01(-0.07%)
Jul 17, 2013 7.337 7.477 7.316 7.420 48,868,216 +0.20(+2.73%)
Jul 16, 2013 7.135 7.228 7.067 7.223 33,975,472 +0.20(+2.88%)
Jul 15, 2013 6.902 7.047 6.896 7.021 24,386,402 +0.13(+1.96%)
Jul 12, 2013 6.907 6.943 6.842 6.886 25,986,518 -0.14(-1.99%)
Jul 11, 2013 6.928 7.026 6.871 7.026 36,919,152 +0.37(+5.53%)
Jul 10, 2013 6.632 6.762 6.622 6.658 32,517,806 -0.03(-0.46%)
Jul 09, 2013 6.710 6.783 6.663 6.689 25,837,750 +0.11(+1.65%)
Jul 08, 2013 6.612 6.684 6.508 6.580 32,666,348 +0.04(+0.55%)
Jul 05, 2013 6.669 6.679 6.420 6.544 46,196,572 -0.06(-0.86%)
Jul 03, 2013 6.534 6.681 6.487 6.601 27,700,622 -0.07(-1.01%)
Jul 02, 2013 6.793 6.871 6.529 6.669 40,450,560 -0.19(-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.