Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.709 8.762 8.547 8.641 27,591,974 -0.04(-0.47%)
Oct 30, 2013 8.687 8.789 8.590 8.682 21,957,906 -0.05(-0.62%)
Oct 29, 2013 8.746 8.749 8.633 8.736 20,076,716 -0.02(-0.28%)
Oct 28, 2013 8.665 8.806 8.649 8.760 30,042,318 +0.08(+0.96%)
Oct 25, 2013 8.660 8.881 8.579 8.676 42,060,728 +0.09(+1.07%)
Oct 24, 2013 8.644 8.676 8.547 8.584 24,158,088 -0.05(-0.62%)
Oct 23, 2013 8.835 8.849 8.633 8.638 27,863,508 -0.32(-3.55%)
Oct 22, 2013 8.854 9.054 8.843 8.957 32,312,108 +0.17(+1.97%)
Oct 21, 2013 8.816 8.833 8.736 8.784 19,057,718 +0.09(+1.06%)
Oct 18, 2013 8.838 8.908 8.655 8.692 27,562,558 -0.07(-0.77%)
Oct 17, 2013 8.623 8.844 8.612 8.759 37,134,436 +0.13(+1.52%)
Oct 16, 2013 8.644 8.733 8.583 8.628 25,739,096 +0.05(+0.61%)
Oct 15, 2013 8.496 8.775 8.465 8.575 39,397,464 +0.05(+0.55%)
Oct 14, 2013 8.076 8.575 8.060 8.528 48,501,776 +0.37(+4.58%)
Oct 11, 2013 8.086 8.186 8.034 8.155 26,469,818 +0.06(+0.71%)
Oct 10, 2013 8.023 8.107 7.965 8.097 31,070,190 +0.17(+2.19%)
Oct 09, 2013 8.060 8.065 7.834 7.923 48,926,652 -0.11(-1.31%)
Oct 08, 2013 8.134 8.155 8.018 8.029 24,239,754 -0.11(-1.29%)
Oct 07, 2013 8.102 8.228 8.092 8.134 21,300,106 -0.07(-0.90%)
Oct 04, 2013 8.097 8.207 8.018 8.207 32,221,256 +0.06(+0.71%)
Oct 03, 2013 8.281 8.337 8.107 8.149 29,577,218 -0.12(-1.46%)
Oct 02, 2013 8.181 8.328 8.123 8.270 27,352,624 +0.09(+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.