Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.093 8.115 8.115 8.115 15,781,187 +0.02(+0.20%)
Dec 30, 2013 8.120 8.178 8.056 8.099 22,558,946 -0.01(-0.07%)
Dec 27, 2013 7.896 8.104 7.875 8.104 36,101,624 +0.27(+3.46%)
Dec 26, 2013 7.872 7.896 7.808 7.833 16,321,991 -0.05(-0.67%)
Dec 24, 2013 7.817 7.955 7.779 7.886 15,211,946 +0.09(+1.09%)
Dec 23, 2013 7.726 7.822 7.694 7.801 22,483,982 +0.12(+1.59%)
Dec 20, 2013 7.798 7.822 7.662 7.678 38,218,332 -0.20(-2.57%)
Dec 19, 2013 7.843 7.936 7.785 7.880 22,839,164 -0.02(-0.27%)
Dec 18, 2013 7.870 7.982 7.737 7.902 35,637,268 +0.07(+0.88%)
Dec 17, 2013 7.939 7.950 7.817 7.833 20,139,604 -0.03(-0.34%)
Dec 16, 2013 7.896 7.976 7.859 7.859 21,536,728 +0.05(+0.68%)
Dec 13, 2013 7.923 7.936 7.790 7.806 21,707,796 -0.06(-0.74%)
Dec 12, 2013 7.907 7.918 7.790 7.864 34,797,788 -0.05(-0.61%)
Dec 11, 2013 8.104 8.120 7.891 7.912 27,356,526 -0.24(-3.00%)
Dec 10, 2013 8.269 8.290 8.152 8.157 20,096,362 -0.06(-0.78%)
Dec 09, 2013 8.178 8.290 8.152 8.221 19,441,328 +0.11(+1.31%)
Dec 06, 2013 8.141 8.253 8.077 8.115 23,296,494 +0.08(+0.99%)
Dec 05, 2013 7.997 8.146 7.960 8.035 31,047,444 +0.10(+1.27%)
Dec 04, 2013 7.934 7.997 7.848 7.934 28,406,680 +0.03(+0.40%)
Dec 03, 2013 8.024 8.067 7.848 7.902 22,900,616 -0.02(-0.27%)
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.