Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.655 7.661 7.474 7.576 32,536,634 -0.03(-0.41%)
Aug 29, 2013 7.781 7.808 7.571 7.608 38,796,832 -0.22(-2.76%)
Aug 28, 2013 7.839 7.918 7.771 7.824 31,497,542 -0.04(-0.47%)
Aug 27, 2013 7.818 7.917 7.808 7.860 31,425,844 -0.13(-1.64%)
Aug 26, 2013 8.118 8.149 7.955 7.992 30,419,488 -0.09(-1.11%)
Aug 23, 2013 8.013 8.107 7.950 8.081 29,813,300 +0.18(+2.33%)
Aug 22, 2013 7.758 7.908 7.745 7.897 36,796,828 +0.32(+4.16%)
Aug 21, 2013 7.755 7.808 7.529 7.582 41,281,680 -0.24(-3.03%)
Aug 20, 2013 7.939 7.960 7.808 7.818 39,041,532 -0.18(-2.30%)
Aug 19, 2013 8.144 8.165 7.965 8.002 33,172,700 -0.08(-0.98%)
Aug 16, 2013 8.171 8.210 8.076 8.081 39,672,080 -0.16(-1.98%)
Aug 15, 2013 8.050 8.281 8.039 8.244 46,793,780 +0.04(+0.51%)
Aug 14, 2013 8.139 8.318 8.123 8.202 32,018,104 +0.05(+0.58%)
Aug 13, 2013 8.249 8.334 8.102 8.155 39,017,488 -0.09(-1.15%)
Aug 12, 2013 8.192 8.357 8.176 8.249 57,822,540 +0.09(+1.16%)
Aug 09, 2013 7.813 8.213 7.797 8.155 82,439,848 +0.43(+5.58%)
Aug 08, 2013 7.482 7.771 7.455 7.724 50,855,404 +0.35(+4.70%)
Aug 07, 2013 7.161 7.434 7.161 7.377 30,594,140 +0.15(+2.04%)
Aug 06, 2013 7.240 7.277 7.129 7.229 25,929,586 +0.01(+0.07%)
Aug 05, 2013 7.208 7.319 7.203 7.224 23,736,034 -0.01(-0.07%)
Aug 02, 2013 7.198 7.350 7.161 7.229 24,979,428 +0.04(+0.51%)
Aug 01, 2013 7.303 7.340 7.182 7.193 37,790,268 -0.02(-0.29%)
Jul 31, 2013 7.214 7.298 7.124 7.214 22,116,496 -0.05(-0.65%)
Jul 30, 2013 7.440 7.445 7.219 7.261 24,217,848 -0.16(-2.20%)
Jul 29, 2013 7.524 7.537 7.413 7.424 27,607,566 -0.14(-1.88%)
Jul 26, 2013 7.555 7.592 7.461 7.566 20,533,982 -0.03(-0.42%)
Jul 25, 2013 7.450 7.608 7.434 7.597 29,159,522 +0.12(+1.55%)
Jul 24, 2013 7.571 7.584 7.413 7.482 35,710,184 -0.12(-1.59%)
Jul 23, 2013 7.587 7.639 7.524 7.603 25,529,206 +0.18(+2.48%)
Jul 22, 2013 7.419 7.450 7.308 7.419 20,344,326 +0.15(+2.10%)
Jul 19, 2013 7.429 7.461 7.256 7.266 37,471,676 -0.26(-3.42%)
Jul 18, 2013 7.540 7.661 7.498 7.524 29,993,870 -0.01(-0.07%)
Jul 17, 2013 7.445 7.587 7.424 7.529 48,159,208 +0.20(+2.73%)
Jul 16, 2013 7.240 7.335 7.172 7.329 33,482,538 +0.21(+2.88%)
Jul 15, 2013 7.003 7.151 6.998 7.124 24,032,592 +0.14(+1.96%)
Jul 12, 2013 7.009 7.045 6.943 6.988 25,609,490 -0.14(-1.99%)
Jul 11, 2013 7.030 7.129 6.972 7.129 36,383,508 +0.37(+5.53%)
Jul 10, 2013 6.730 6.861 6.719 6.756 32,046,020 -0.03(-0.46%)
Jul 09, 2013 6.809 6.882 6.761 6.788 25,462,882 +0.11(+1.65%)
Jul 08, 2013 6.709 6.782 6.604 6.677 32,192,406 +0.04(+0.55%)
Jul 05, 2013 6.767 6.777 6.514 6.641 45,526,324 -0.06(-0.86%)
Jul 03, 2013 6.630 6.780 6.583 6.698 27,298,726 -0.07(-1.01%)
Jul 02, 2013 6.893 6.972 6.625 6.767 39,863,680 -0.19(-2.72%)
Jul 01, 2013 6.924 7.066 6.846 6.956 35,379,588 +0.04(+0.61%)
Jun 28, 2013 6.769 6.930 6.751 6.914 38,692,628 +0.01(+0.08%)
Jun 26, 2013 7.082 7.135 6.825 6.909 39,704,124 -0.11(-1.50%)
Jun 25, 2013 6.966 7.040 6.877 7.014 31,127,932 +0.21(+3.09%)
Jun 24, 2013 6.993 6.998 6.693 6.803 46,854,412 -0.37(-5.20%)
Jun 21, 2013 7.182 7.240 7.072 7.177 43,940,936 +0.02(+0.29%)
Jun 20, 2013 7.061 7.287 6.994 7.156 48,551,228 -0.19(-2.65%)
Jun 19, 2013 7.513 7.582 7.350 7.350 36,586,444 -0.17(-2.31%)
Jun 18, 2013 7.398 7.608 7.387 7.524 42,079,888 +0.08(+1.06%)
Jun 17, 2013 7.519 7.558 7.387 7.445 23,612,698 +0.02(+0.21%)
Jun 14, 2013 7.729 7.745 7.403 7.429 32,334,444 -0.18(-2.35%)
Jun 13, 2013 7.287 7.634 7.271 7.608 47,100,116 +0.40(+5.54%)
Jun 12, 2013 7.361 7.377 7.151 7.208 38,427,136 -0.14(-1.93%)
Jun 11, 2013 7.308 7.434 7.266 7.350 41,572,920 -0.16(-2.17%)
Jun 10, 2013 7.498 7.576 7.466 7.513 34,007,584 -0.12(-1.52%)
Jun 07, 2013 7.687 7.776 7.571 7.629 27,220,080 -0.10(-1.29%)
Jun 06, 2013 7.618 7.750 7.540 7.729 26,314,282 +0.08(+1.03%)
Jun 05, 2013 7.887 7.939 7.629 7.650 31,306,512 -0.25(-3.13%)
Jun 04, 2013 7.892 7.918 7.634 7.897 51,160,096 +0.11(+1.42%)
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.