Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.802 7.824 7.471 7.571 58,724,604 -0.37(-4.64%)
May 30, 2013 7.839 8.044 7.787 7.939 29,998,386 +0.11(+1.34%)
May 29, 2013 7.871 7.923 7.755 7.834 42,676,132 -0.16(-2.04%)
May 28, 2013 8.202 8.234 7.997 7.997 24,935,886 -0.16(-1.93%)
May 24, 2013 8.144 8.192 8.097 8.155 23,480,126 -0.03(-0.39%)
May 23, 2013 8.134 8.249 8.081 8.186 33,926,584 -0.19(-2.32%)
May 22, 2013 8.560 8.702 8.297 8.381 47,072,304 -0.16(-1.85%)
May 21, 2013 8.491 8.615 8.418 8.539 34,665,564 +0.12(+1.44%)
May 20, 2013 8.192 8.439 8.139 8.418 28,943,832 +0.21(+2.56%)
May 17, 2013 8.249 8.312 8.176 8.207 27,168,648 +0.02(+0.19%)
May 16, 2013 8.289 8.360 8.144 8.192 42,389,516 -0.16(-1.89%)
May 15, 2013 8.465 8.481 8.302 8.349 39,846,616 -0.49(-5.59%)
May 13, 2013 8.865 8.870 8.741 8.844 19,425,808 -0.07(-0.83%)
May 10, 2013 9.138 9.143 8.875 8.917 32,236,578 -0.20(-2.19%)
May 09, 2013 9.206 9.314 9.059 9.117 26,767,900 -0.07(-0.80%)
May 08, 2013 9.159 9.296 9.122 9.191 33,246,930 +0.15(+1.63%)
May 07, 2013 8.912 9.125 8.870 9.043 28,083,114 +0.21(+2.32%)
May 06, 2013 8.880 8.891 8.780 8.838 17,038,818 -0.02(-0.24%)
May 03, 2013 8.928 8.949 8.849 8.859 27,406,590 +0.20(+2.31%)
May 02, 2013 8.765 8.817 8.649 8.659 35,804,748 -0.07(-0.84%)
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.