Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.60 -0.12 (-0.72%)
Streaming Delayed Price Updated: 1:19 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.739 9.765 9.326 9.450 47,046,964 -0.46(-4.64%)
May 30, 2013 9.785 10.04 9.719 9.910 24,033,078 +0.13(+1.34%)
May 29, 2013 9.824 9.890 9.680 9.779 34,189,800 -0.20(-2.04%)
May 28, 2013 10.24 10.28 9.982 9.982 19,977,278 -0.20(-1.93%)
May 24, 2013 10.17 10.22 10.11 10.18 18,811,002 -0.04(-0.39%)
May 23, 2013 10.15 10.30 10.09 10.22 27,180,136 -0.24(-2.32%)
May 22, 2013 10.68 10.86 10.36 10.46 37,711,772 -0.20(-1.85%)
May 21, 2013 10.60 10.75 10.51 10.66 27,772,168 +0.15(+1.44%)
May 20, 2013 10.22 10.53 10.16 10.51 23,188,226 +0.26(+2.56%)
May 17, 2013 10.30 10.38 10.21 10.24 21,766,044 +0.02(+0.19%)
May 16, 2013 10.35 10.43 10.17 10.22 33,960,176 -0.20(-1.89%)
May 15, 2013 10.57 10.59 10.36 10.42 31,922,946 -0.62(-5.59%)
May 13, 2013 11.06 11.07 10.91 11.04 15,562,903 -0.09(-0.82%)
May 10, 2013 11.41 11.41 11.08 11.13 25,826,194 -0.25(-2.19%)
May 09, 2013 11.49 11.63 11.31 11.38 21,444,988 -0.09(-0.80%)
May 08, 2013 11.43 11.60 11.39 11.47 26,635,634 +0.18(+1.63%)
May 07, 2013 11.12 11.39 11.07 11.29 22,498,666 +0.26(+2.32%)
May 06, 2013 11.08 11.10 10.96 11.03 13,650,575 -0.03(-0.24%)
May 03, 2013 11.14 11.17 11.05 11.06 21,956,672 +0.25(+2.31%)
May 02, 2013 10.94 11.01 10.80 10.81 28,684,820 -0.09(-0.84%)
May 01, 2013 11.15 11.16 10.85 10.90 22,312,022 -0.32(-2.81%)
Apr 30, 2013 10.97 11.22 10.87 11.22 18,883,918 +0.12(+1.12%)
Apr 29, 2013 11.03 11.14 10.89 11.09 20,431,112 +0.13(+1.20%)
Apr 26, 2013 11.17 11.19 10.92 10.96 22,906,398 -0.23(-2.05%)
Apr 25, 2013 11.23 11.41 11.12 11.19 32,459,328 +0.20(+1.79%)
Apr 24, 2013 10.95 11.14 10.95 10.99 24,213,904 +0.24(+2.20%)
Apr 23, 2013 10.55 10.91 10.43 10.76 28,811,986 +0.24(+2.25%)
Apr 22, 2013 10.49 10.57 10.34 10.52 20,609,580 +0.01(+0.06%)
Apr 19, 2013 10.56 10.59 10.31 10.51 24,529,828 +0.05(+0.50%)
Apr 18, 2013 10.42 10.65 10.30 10.46 29,983,090 +0.08(+0.76%)
Apr 17, 2013 10.42 10.56 10.15 10.38 53,565,896 -0.51(-4.70%)
Apr 16, 2013 10.91 10.99 10.73 10.89 25,715,472 +0.14(+1.28%)
Apr 15, 2013 11.11 11.12 10.74 10.76 37,063,088 -0.71(-6.18%)
Apr 12, 2013 11.31 11.92 11.06 11.47 51,376,056 +0.07(+0.63%)
Apr 11, 2013 11.60 11.63 11.24 11.39 36,917,744 -0.27(-2.31%)
Apr 10, 2013 12.11 12.17 11.55 11.66 58,300,932 -0.31(-2.63%)
Apr 09, 2013 11.66 12.08 11.62 11.98 41,193,232 +0.56(+4.88%)
Apr 08, 2013 11.35 11.47 11.22 11.42 24,216,664 +0.05(+0.40%)
Apr 05, 2013 10.97 11.48 10.90 11.37 35,128,924 +0.24(+2.12%)
Apr 04, 2013 11.23 11.37 11.08 11.14 25,194,908 +0.01(+0.12%)
Apr 03, 2013 10.82 11.24 10.82 11.12 39,486,908 +0.25(+2.29%)
Apr 02, 2013 11.11 11.14 10.83 10.87 42,948,820 -0.18(-1.66%)
Apr 01, 2013 11.32 11.37 11.06 11.06 16,398,473 -0.29(-2.54%)
Mar 28, 2013 11.48 11.51 11.27 11.35 23,232,534 -0.07(-0.63%)
Mar 27, 2013 11.08 11.48 11.01 11.42 23,787,104 +0.19(+1.69%)
Mar 26, 2013 11.20 11.32 11.16 11.23 16,969,066 +0.05(+0.47%)
Mar 25, 2013 11.26 11.31 11.03 11.18 20,566,744 -0.09(-0.76%)
Mar 22, 2013 11.25 11.38 11.16 11.26 19,199,784 +0.07(+0.65%)
Mar 21, 2013 11.18 11.37 11.16 11.19 20,897,248 -0.10(-0.87%)
Mar 20, 2013 11.20 11.39 11.07 11.29 27,896,686 +0.14(+1.30%)
Mar 19, 2013 11.34 11.37 11.05 11.14 39,209,928 -0.30(-2.64%)
Mar 18, 2013 11.33 11.53 11.26 11.45 29,055,164 -0.07(-0.63%)
Mar 15, 2013 11.73 11.80 11.50 11.52 38,776,500 -0.03(-0.28%)
Mar 14, 2013 11.66 11.70 11.39 11.55 39,633,856 -0.13(-1.12%)
Mar 13, 2013 12.09 12.10 11.66 11.68 41,153,936 -0.53(-4.35%)
Mar 12, 2013 12.25 12.43 12.18 12.21 18,887,650 +0.01(+0.11%)
Mar 11, 2013 12.16 12.33 12.00 12.20 26,554,882 -0.03(-0.21%)
Mar 08, 2013 12.52 12.53 12.10 12.23 36,128,144 -0.31(-2.51%)
Mar 07, 2013 12.50 12.74 12.40 12.54 38,114,608 +0.12(+0.95%)
Mar 06, 2013 11.88 12.53 11.84 12.42 34,262,844 +0.62(+5.28%)
Mar 05, 2013 12.00 12.07 11.78 11.80 24,800,010 -0.03(-0.22%)
Mar 04, 2013 11.89 11.91 11.69 11.83 27,745,576 -0.35(-2.86%)
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.