Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.77 +0.31 (+1.88%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.555 9.562 9.329 9.457 26,066,584 -0.04(-0.41%)
Aug 29, 2013 9.713 9.746 9.450 9.496 31,081,914 -0.27(-2.76%)
Aug 28, 2013 9.785 9.884 9.700 9.765 25,234,120 -0.05(-0.47%)
Aug 27, 2013 9.759 9.882 9.746 9.811 25,176,678 -0.16(-1.64%)
Aug 26, 2013 10.13 10.17 9.929 9.975 24,370,442 -0.11(-1.11%)
Aug 23, 2013 10.00 10.12 9.923 10.09 23,884,796 +0.23(+2.33%)
Aug 22, 2013 9.683 9.870 9.667 9.857 29,479,620 +0.39(+4.16%)
Aug 21, 2013 9.680 9.746 9.398 9.463 33,072,638 -0.30(-3.03%)
Aug 20, 2013 9.910 9.936 9.746 9.759 31,277,954 -0.23(-2.30%)
Aug 19, 2013 10.17 10.19 9.943 9.989 26,576,166 -0.10(-0.98%)
Aug 16, 2013 10.20 10.25 10.08 10.09 31,783,114 -0.20(-1.98%)
Aug 15, 2013 10.05 10.34 10.03 10.29 37,488,636 +0.05(+0.51%)
Aug 14, 2013 10.16 10.38 10.14 10.24 25,651,164 +0.06(+0.58%)
Aug 13, 2013 10.30 10.40 10.11 10.18 31,258,692 -0.12(-1.15%)
Aug 12, 2013 10.22 10.43 10.21 10.30 46,324,280 +0.12(+1.16%)
Aug 09, 2013 9.752 10.25 9.733 10.18 66,046,328 +0.54(+5.58%)
Aug 08, 2013 9.339 9.700 9.306 9.641 40,742,584 +0.43(+4.70%)
Aug 07, 2013 8.938 9.280 8.938 9.208 24,510,362 +0.18(+2.04%)
Aug 06, 2013 9.037 9.083 8.899 9.024 20,773,376 +0.01(+0.07%)
Aug 05, 2013 8.998 9.135 8.991 9.017 19,016,020 -0.01(-0.07%)
Aug 02, 2013 8.984 9.175 8.938 9.024 20,012,160 +0.05(+0.51%)
Aug 01, 2013 9.116 9.162 8.965 8.978 30,275,510 -0.03(-0.29%)
Jul 31, 2013 9.004 9.109 8.893 9.004 17,718,534 -0.06(-0.65%)
Jul 30, 2013 9.286 9.293 9.011 9.063 19,402,024 -0.20(-2.20%)
Jul 29, 2013 9.391 9.408 9.253 9.267 22,117,682 -0.18(-1.88%)
Jul 26, 2013 9.431 9.477 9.313 9.444 16,450,710 -0.04(-0.42%)
Jul 25, 2013 9.299 9.496 9.280 9.483 23,361,026 +0.14(+1.55%)
Jul 24, 2013 9.450 9.467 9.253 9.339 28,609,060 -0.15(-1.59%)
Jul 23, 2013 9.470 9.536 9.391 9.490 20,452,612 +0.23(+2.48%)
Jul 22, 2013 9.260 9.299 9.122 9.260 16,298,768 +0.19(+2.10%)
Jul 19, 2013 9.273 9.313 9.057 9.070 30,020,270 -0.32(-3.42%)
Jul 18, 2013 9.411 9.562 9.358 9.391 24,029,458 -0.01(-0.07%)
Jul 17, 2013 9.293 9.470 9.267 9.398 38,582,540 +0.25(+2.73%)
Jul 16, 2013 9.037 9.155 8.952 9.148 26,824,390 +0.26(+2.88%)
Jul 15, 2013 8.742 8.925 8.735 8.893 19,253,606 +0.17(+1.96%)
Jul 12, 2013 8.748 8.794 8.666 8.722 20,516,932 -0.18(-1.99%)
Jul 11, 2013 8.774 8.899 8.702 8.899 29,148,492 +0.47(+5.53%)
Jul 10, 2013 8.400 8.564 8.387 8.433 25,673,530 -0.04(-0.46%)
Jul 09, 2013 8.499 8.591 8.440 8.473 20,399,478 +0.14(+1.65%)
Jul 08, 2013 8.374 8.466 8.243 8.335 25,790,808 +0.05(+0.55%)
Jul 05, 2013 8.446 8.459 8.131 8.289 36,473,220 -0.07(-0.86%)
Jul 03, 2013 8.276 8.463 8.217 8.361 21,870,256 -0.09(-1.01%)
Jul 02, 2013 8.604 8.702 8.269 8.446 31,936,616 -0.24(-2.72%)
Jul 01, 2013 8.643 8.820 8.545 8.683 28,344,204 +0.05(+0.61%)
Jun 28, 2013 8.450 8.650 8.427 8.630 30,998,432 +0.01(+0.08%)
Jun 26, 2013 8.840 8.906 8.518 8.623 31,808,786 -0.13(-1.50%)
Jun 25, 2013 8.696 8.788 8.584 8.755 24,938,008 +0.26(+3.09%)
Jun 24, 2013 8.728 8.735 8.354 8.492 37,537,208 -0.47(-5.20%)
Jun 21, 2013 8.965 9.037 8.827 8.958 35,203,092 +0.03(+0.29%)
Jun 20, 2013 8.814 9.096 8.730 8.932 38,896,608 -0.24(-2.65%)
Jun 19, 2013 9.378 9.463 9.175 9.175 29,311,072 -0.22(-2.31%)
Jun 18, 2013 9.234 9.496 9.221 9.391 33,712,120 +0.10(+1.06%)
Jun 17, 2013 9.385 9.434 9.221 9.293 18,917,212 +0.02(+0.21%)
Jun 14, 2013 9.647 9.667 9.240 9.273 25,904,600 -0.22(-2.35%)
Jun 13, 2013 9.096 9.529 9.076 9.496 37,734,052 +0.50(+5.54%)
Jun 12, 2013 9.188 9.208 8.925 8.998 30,785,734 -0.18(-1.93%)
Jun 11, 2013 9.122 9.280 9.070 9.175 33,305,966 -0.20(-2.17%)
Jun 10, 2013 9.358 9.457 9.319 9.378 27,245,028 -0.14(-1.52%)
Jun 07, 2013 9.595 9.706 9.450 9.523 21,807,250 -0.12(-1.29%)
Jun 06, 2013 9.509 9.674 9.411 9.647 21,081,574 +0.10(+1.03%)
Jun 05, 2013 9.844 9.910 9.523 9.549 25,081,076 -0.31(-3.13%)
Jun 04, 2013 9.851 9.884 9.529 9.857 40,986,692 +0.14(+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.