Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.76 +0.14 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.88 13.18 12.84 13.15 20,343,532 +0.01(+0.08%)
Jun 26, 2013 13.47 13.57 12.98 13.14 20,875,348 -0.20(-1.50%)
Jun 25, 2013 13.25 13.39 13.08 13.34 16,366,220 +0.40(+3.09%)
Jun 24, 2013 13.30 13.31 12.73 12.94 24,634,776 -0.71(-5.20%)
Jun 21, 2013 13.66 13.77 13.45 13.65 23,102,950 +0.04(+0.29%)
Jun 20, 2013 13.43 13.86 13.30 13.61 25,526,916 -0.37(-2.65%)
Jun 19, 2013 14.29 14.42 13.98 13.98 19,236,158 -0.33(-2.31%)
Jun 18, 2013 14.07 14.47 14.05 14.31 22,124,460 +0.15(+1.06%)
Jun 17, 2013 14.30 14.38 14.05 14.16 12,414,915 +0.03(+0.21%)
Jun 14, 2013 14.70 14.73 14.08 14.13 17,000,572 -0.34(-2.35%)
Jun 13, 2013 13.86 14.52 13.83 14.47 24,763,960 +0.76(+5.54%)
Jun 12, 2013 14.00 14.03 13.60 13.71 20,203,944 -0.27(-1.93%)
Jun 11, 2013 13.90 14.14 13.82 13.98 21,857,912 -0.31(-2.17%)
Jun 10, 2013 14.26 14.41 14.20 14.29 17,880,262 -0.22(-1.52%)
Jun 07, 2013 14.62 14.79 14.40 14.51 14,311,578 -0.19(-1.29%)
Jun 06, 2013 14.49 14.74 14.34 14.70 13,835,334 +0.15(+1.03%)
Jun 05, 2013 15.00 15.10 14.51 14.55 16,460,113 -0.47(-3.13%)
Jun 04, 2013 15.01 15.06 14.52 15.02 26,898,588 +0.21(+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.