Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.15 -0.02 (-0.17%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.709 8.762 8.547 8.641 27,591,974 -0.04(-0.47%)
Oct 30, 2013 8.687 8.789 8.590 8.682 21,957,906 -0.05(-0.62%)
Oct 29, 2013 8.746 8.749 8.633 8.736 20,076,716 -0.02(-0.28%)
Oct 28, 2013 8.665 8.806 8.649 8.760 30,042,318 +0.08(+0.96%)
Oct 25, 2013 8.660 8.881 8.579 8.676 42,060,728 +0.09(+1.07%)
Oct 24, 2013 8.644 8.676 8.547 8.584 24,158,088 -0.05(-0.62%)
Oct 23, 2013 8.835 8.849 8.633 8.638 27,863,508 -0.32(-3.55%)
Oct 22, 2013 8.854 9.054 8.843 8.957 32,312,108 +0.17(+1.97%)
Oct 21, 2013 8.816 8.833 8.736 8.784 19,057,718 +0.09(+1.06%)
Oct 18, 2013 8.838 8.908 8.655 8.692 27,562,558 -0.07(-0.77%)
Oct 17, 2013 8.623 8.844 8.612 8.759 37,134,436 +0.13(+1.52%)
Oct 16, 2013 8.644 8.733 8.583 8.628 25,739,096 +0.05(+0.61%)
Oct 15, 2013 8.496 8.775 8.465 8.575 39,397,464 +0.05(+0.55%)
Oct 14, 2013 8.076 8.575 8.060 8.528 48,501,776 +0.37(+4.58%)
Oct 11, 2013 8.086 8.186 8.034 8.155 26,469,818 +0.06(+0.71%)
Oct 10, 2013 8.023 8.107 7.965 8.097 31,070,190 +0.17(+2.19%)
Oct 09, 2013 8.060 8.065 7.834 7.923 48,926,652 -0.11(-1.31%)
Oct 08, 2013 8.134 8.155 8.018 8.029 24,239,754 -0.11(-1.29%)
Oct 07, 2013 8.102 8.228 8.092 8.134 21,300,106 -0.07(-0.90%)
Oct 04, 2013 8.097 8.207 8.018 8.207 32,221,256 +0.06(+0.71%)
Oct 03, 2013 8.281 8.337 8.107 8.149 29,577,218 -0.12(-1.46%)
Oct 02, 2013 8.181 8.328 8.123 8.270 27,352,624 +0.09(+1.09%)
Oct 01, 2013 8.234 8.234 8.083 8.181 29,488,810 -0.02(-0.26%)
Sep 27, 2013 8.381 8.386 8.181 8.202 36,278,276 -0.27(-3.23%)
Sep 26, 2013 8.486 8.549 8.407 8.475 26,167,406 +0.04(+0.44%)
Sep 25, 2013 8.518 8.549 8.433 8.439 32,366,352 -0.06(-0.74%)
Sep 24, 2013 8.554 8.596 8.465 8.502 27,545,690 -0.14(-1.58%)
Sep 23, 2013 8.533 8.723 8.518 8.638 24,411,656 +0.13(+1.55%)
Sep 20, 2013 8.733 8.759 8.481 8.507 30,909,512 -0.18(-2.06%)
Sep 19, 2013 8.775 8.801 8.633 8.686 32,248,346 -0.10(-1.14%)
Sep 18, 2013 8.528 8.833 8.496 8.786 37,614,072 +0.29(+3.40%)
Sep 17, 2013 8.465 8.549 8.438 8.496 16,900,256 +0.09(+1.13%)
Sep 16, 2013 8.612 8.581 8.386 8.402 28,762,082 -0.03(-0.37%)
Sep 13, 2013 8.539 8.560 8.402 8.433 35,890,332 -0.15(-1.78%)
Sep 12, 2013 8.581 8.596 8.454 8.586 29,250,410 -0.03(-0.37%)
Sep 11, 2013 8.749 8.807 8.583 8.617 49,629,256 -0.22(-2.50%)
Sep 10, 2013 8.707 8.880 8.639 8.838 71,131,960 +0.25(+2.94%)
Sep 09, 2013 8.318 8.623 8.312 8.586 43,871,600 +0.37(+4.55%)
Sep 06, 2013 8.276 8.349 8.181 8.213 33,647,372 +0.05(+0.58%)
Sep 05, 2013 7.992 8.202 7.986 8.165 23,360,494 +0.11(+1.30%)
Sep 04, 2013 7.971 8.065 7.902 8.060 24,217,170 +0.05(+0.59%)
Sep 03, 2013 7.829 8.044 7.776 8.013 53,975,504 +0.44(+5.76%)
Aug 30, 2013 7.655 7.661 7.474 7.576 32,536,634 -0.03(-0.41%)
Aug 29, 2013 7.781 7.808 7.571 7.608 38,796,832 -0.22(-2.76%)
Aug 28, 2013 7.839 7.918 7.771 7.824 31,497,542 -0.04(-0.47%)
Aug 27, 2013 7.818 7.917 7.808 7.860 31,425,844 -0.13(-1.64%)
Aug 26, 2013 8.118 8.149 7.955 7.992 30,419,488 -0.09(-1.11%)
Aug 23, 2013 8.013 8.107 7.950 8.081 29,813,300 +0.18(+2.33%)
Aug 22, 2013 7.758 7.908 7.745 7.897 36,796,828 +0.32(+4.16%)
Aug 21, 2013 7.755 7.808 7.529 7.582 41,281,680 -0.24(-3.03%)
Aug 20, 2013 7.939 7.960 7.808 7.818 39,041,532 -0.18(-2.30%)
Aug 19, 2013 8.144 8.165 7.965 8.002 33,172,700 -0.08(-0.98%)
Aug 16, 2013 8.171 8.210 8.076 8.081 39,672,080 -0.16(-1.98%)
Aug 15, 2013 8.050 8.281 8.039 8.244 46,793,780 +0.04(+0.51%)
Aug 14, 2013 8.139 8.318 8.123 8.202 32,018,104 +0.05(+0.58%)
Aug 13, 2013 8.249 8.334 8.102 8.155 39,017,488 -0.09(-1.15%)
Aug 12, 2013 8.192 8.357 8.176 8.249 57,822,540 +0.09(+1.16%)
Aug 09, 2013 7.813 8.213 7.797 8.155 82,439,848 +0.43(+5.58%)
Aug 08, 2013 7.482 7.771 7.455 7.724 50,855,404 +0.35(+4.70%)
Aug 07, 2013 7.161 7.434 7.161 7.377 30,594,140 +0.15(+2.04%)
Aug 06, 2013 7.240 7.277 7.129 7.229 25,929,586 +0.01(+0.07%)
Aug 05, 2013 7.208 7.319 7.203 7.224 23,736,034 -0.01(-0.07%)
Aug 02, 2013 7.198 7.350 7.161 7.229 24,979,428 +0.04(+0.51%)
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.