Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.051	8.216	8.045	8.152	24,271,240	+0.30(+3.79%)
Nov 27, 2013	7.950	8.013	7.811	7.854	26,735,602	+0.02(+0.27%)
Nov 26, 2013	7.982	7.987	7.811	7.833	37,773,716	-0.23(-2.84%)
Nov 25, 2013	8.253	8.285	8.043	8.061	23,143,028	-0.16(-2.01%)
Nov 22, 2013	8.173	8.285	8.115	8.226	29,297,184	+0.13(+1.58%)
Nov 21, 2013	8.202	8.237	8.072	8.099	29,348,282	-0.11(-1.30%)
Nov 20, 2013	8.450	8.466	8.178	8.205	31,354,484	-0.14(-1.72%)
Nov 19, 2013	8.535	8.569	8.333	8.349	32,819,678	-0.15(-1.75%)
Nov 18, 2013	8.511	8.599	8.447	8.498	32,492,854	+0.11(+1.27%)
Nov 15, 2013	8.333	8.444	8.264	8.391	34,956,512	+0.09(+1.03%)
Nov 14, 2013	8.242	8.343	8.136	8.306	29,256,424	+0.11(+1.36%)
Nov 12, 2013	8.444	8.450	8.141	8.194	72,446,208	-0.30(-3.51%)
Nov 11, 2013	8.519	8.562	8.439	8.492	27,206,664	-0.01(-0.13%)
Nov 08, 2013	8.487	8.556	8.386	8.503	41,773,204	-0.11(-1.24%)
Nov 07, 2013	9.019	9.024	8.562	8.609	56,916,500	-0.47(-5.19%)
Nov 06, 2013	8.987	9.120	8.931	9.080	30,642,444	+0.11(+1.22%)
Nov 05, 2013	8.955	9.003	8.812	8.971	40,938,940	-0.12(-1.29%)
Nov 04, 2013	8.923	9.094	8.897	9.088	48,059,108	+0.37(+4.27%)

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.