Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.21 10.24 10.24 10.24 12,509,966 +0.02(+0.20%)
Dec 30, 2013 10.24 10.32 10.16 10.22 17,882,790 -0.01(-0.07%)
Dec 27, 2013 9.961 10.22 9.934 10.22 28,618,260 +0.34(+3.46%)
Dec 26, 2013 9.931 9.961 9.850 9.881 12,938,670 -0.07(-0.67%)
Dec 24, 2013 9.861 10.04 9.814 9.948 12,058,722 +0.11(+1.09%)
Dec 23, 2013 9.746 9.867 9.706 9.840 17,823,366 +0.15(+1.59%)
Dec 20, 2013 9.837 9.867 9.666 9.686 30,296,204 -0.26(-2.57%)
Dec 19, 2013 9.894 10.01 9.820 9.941 18,104,922 -0.03(-0.27%)
Dec 18, 2013 9.928 10.07 9.760 9.968 28,250,160 +0.09(+0.88%)
Dec 17, 2013 10.01 10.03 9.861 9.881 15,964,944 -0.03(-0.34%)
Dec 16, 2013 9.961 10.06 9.914 9.914 17,072,464 +0.07(+0.68%)
Dec 13, 2013 9.995 10.01 9.827 9.847 17,208,072 -0.07(-0.74%)
Dec 12, 2013 9.975 9.988 9.827 9.921 27,584,690 -0.06(-0.61%)
Dec 11, 2013 10.22 10.24 9.954 9.981 21,685,898 -0.31(-3.00%)
Dec 10, 2013 10.43 10.46 10.28 10.29 15,930,666 -0.08(-0.78%)
Dec 09, 2013 10.32 10.46 10.28 10.37 15,411,411 +0.13(+1.31%)
Dec 06, 2013 10.27 10.41 10.19 10.24 18,467,454 +0.10(+0.99%)
Dec 05, 2013 10.09 10.28 10.04 10.14 24,611,742 +0.13(+1.27%)
Dec 04, 2013 10.01 10.09 9.901 10.01 22,518,370 +0.04(+0.40%)
Dec 03, 2013 10.12 10.18 9.901 9.968 18,153,638 -0.03(-0.27%)
Dec 02, 2013 10.19 10.21 9.995 9.995 24,921,166 -0.29(-2.81%)
Nov 29, 2013 10.16 10.36 10.15 10.28 19,240,150 +0.38(+3.79%)
Nov 27, 2013 10.03 10.11 9.854 9.908 21,193,684 +0.03(+0.27%)
Nov 26, 2013 10.07 10.08 9.854 9.881 29,943,752 -0.29(-2.84%)
Nov 25, 2013 10.41 10.45 10.15 10.17 18,345,800 -0.21(-2.01%)
Nov 22, 2013 10.31 10.45 10.24 10.38 23,224,286 +0.16(+1.58%)
Nov 21, 2013 10.35 10.39 10.18 10.22 23,264,792 -0.13(-1.30%)
Nov 20, 2013 10.66 10.68 10.32 10.35 24,855,136 -0.18(-1.72%)
Nov 19, 2013 10.77 10.81 10.51 10.53 26,016,616 -0.19(-1.75%)
Nov 18, 2013 10.74 10.85 10.66 10.72 25,757,538 +0.13(+1.27%)
Nov 15, 2013 10.51 10.65 10.42 10.59 27,710,514 +0.11(+1.02%)
Nov 14, 2013 10.40 10.53 10.26 10.48 23,191,974 +0.14(+1.36%)
Nov 12, 2013 10.65 10.66 10.27 10.34 57,429,120 -0.38(-3.51%)
Nov 11, 2013 10.75 10.80 10.65 10.71 21,567,100 -0.01(-0.12%)
Nov 08, 2013 10.71 10.79 10.58 10.73 33,114,200 -0.13(-1.24%)
Nov 07, 2013 11.38 11.38 10.80 10.86 45,118,504 -0.59(-5.19%)
Nov 06, 2013 11.34 11.51 11.27 11.45 24,290,692 +0.14(+1.22%)
Nov 05, 2013 11.30 11.36 11.12 11.32 32,452,870 -0.15(-1.29%)
Nov 04, 2013 11.26 11.47 11.22 11.46 38,097,124 +0.47(+4.27%)
Nov 01, 2013 10.79 11.06 10.79 10.99 30,584,524 +0.24(+2.28%)
Oct 31, 2013 10.83 10.90 10.63 10.75 22,179,234 -0.05(-0.47%)
Oct 30, 2013 10.81 10.93 10.69 10.80 17,650,404 -0.07(-0.62%)
Oct 29, 2013 10.88 10.88 10.74 10.87 16,138,250 -0.03(-0.28%)
Oct 28, 2013 10.78 10.95 10.76 10.90 24,148,890 +0.10(+0.96%)
Oct 25, 2013 10.77 11.05 10.67 10.79 33,809,640 +0.11(+1.07%)
Oct 24, 2013 10.75 10.79 10.63 10.68 19,418,976 -0.07(-0.63%)
Oct 23, 2013 10.99 11.01 10.74 10.75 22,397,500 -0.40(-3.55%)
Oct 22, 2013 11.02 11.26 11.00 11.14 25,973,414 +0.21(+1.97%)
Oct 21, 2013 10.97 10.99 10.87 10.93 15,319,149 +0.11(+1.06%)
Oct 18, 2013 10.99 11.08 10.77 10.81 22,155,588 -0.12(-1.10%)
Oct 17, 2013 10.76 11.04 10.75 10.93 29,750,092 +0.16(+1.52%)
Oct 16, 2013 10.79 10.90 10.71 10.77 20,620,766 +0.07(+0.61%)
Oct 15, 2013 10.61 10.95 10.57 10.70 31,563,108 +0.06(+0.56%)
Oct 14, 2013 10.08 10.70 10.06 10.64 38,856,988 +0.47(+4.58%)
Oct 11, 2013 10.09 10.22 10.03 10.18 21,206,180 +0.07(+0.71%)
Oct 10, 2013 10.01 10.12 9.943 10.11 24,891,748 +0.22(+2.19%)
Oct 09, 2013 10.06 10.07 9.779 9.890 39,197,376 -0.13(-1.31%)
Oct 08, 2013 10.15 10.18 10.01 10.02 19,419,574 -0.13(-1.29%)
Oct 07, 2013 10.11 10.27 10.10 10.15 17,064,488 -0.09(-0.90%)
Oct 04, 2013 10.11 10.24 10.01 10.24 25,813,920 +0.07(+0.71%)
Oct 03, 2013 10.34 10.41 10.12 10.17 23,695,660 -0.15(-1.46%)
Oct 02, 2013 10.21 10.40 10.14 10.32 21,913,436 +0.11(+1.09%)
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.