Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.671 6.829 6.653 6.814 39,262,268 +0.01(+0.08%)
Jun 26, 2013 6.979 7.031 6.726 6.808 40,288,652 -0.10(-1.50%)
Jun 25, 2013 6.865 6.938 6.777 6.912 31,586,202 +0.21(+3.09%)
Jun 24, 2013 6.891 6.896 6.596 6.705 47,544,208 -0.37(-5.20%)
Jun 21, 2013 7.078 7.135 6.969 7.073 44,587,844 +0.02(+0.29%)
Jun 20, 2013 6.959 7.181 6.893 7.052 49,266,008 -0.19(-2.65%)
Jun 19, 2013 7.404 7.472 7.244 7.244 37,125,076 -0.17(-2.31%)
Jun 18, 2013 7.290 7.498 7.280 7.415 42,699,392 +0.08(+1.06%)
Jun 17, 2013 7.409 7.448 7.280 7.337 23,960,328 +0.02(+0.21%)
Jun 14, 2013 7.617 7.632 7.295 7.321 32,810,478 -0.18(-2.35%)
Jun 13, 2013 7.181 7.523 7.166 7.498 47,793,532 +0.39(+5.54%)
Jun 12, 2013 7.254 7.270 7.047 7.104 38,992,868 -0.14(-1.93%)
Jun 11, 2013 7.202 7.327 7.161 7.244 42,184,964 -0.16(-2.17%)
Jun 10, 2013 7.389 7.466 7.358 7.404 34,508,248 -0.11(-1.52%)
Jun 07, 2013 7.575 7.663 7.461 7.518 27,620,818 -0.10(-1.29%)
Jun 06, 2013 7.508 7.637 7.430 7.617 26,701,684 +0.08(+1.03%)
Jun 05, 2013 7.772 7.824 7.518 7.539 31,767,412 -0.24(-3.13%)
Jun 04, 2013 7.777 7.803 7.523 7.783 51,913,284 +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.