Indicators

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

Historical Prices

Month:

Year:

Range:

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.