Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.769 6.930 6.751 6.914 38,692,628 +0.01(+0.08%)
Jun 26, 2013 7.082 7.135 6.825 6.909 39,704,124 -0.11(-1.50%)
Jun 25, 2013 6.966 7.040 6.877 7.014 31,127,932 +0.21(+3.09%)
Jun 24, 2013 6.993 6.998 6.693 6.803 46,854,412 -0.37(-5.20%)
Jun 21, 2013 7.182 7.240 7.072 7.177 43,940,936 +0.02(+0.29%)
Jun 20, 2013 7.061 7.287 6.994 7.156 48,551,228 -0.19(-2.65%)
Jun 19, 2013 7.513 7.582 7.350 7.350 36,586,444 -0.17(-2.31%)
Jun 18, 2013 7.398 7.608 7.387 7.524 42,079,888 +0.08(+1.06%)
Jun 17, 2013 7.519 7.558 7.387 7.445 23,612,698 +0.02(+0.21%)
Jun 14, 2013 7.729 7.745 7.403 7.429 32,334,444 -0.18(-2.35%)
Jun 13, 2013 7.287 7.634 7.271 7.608 47,100,116 +0.40(+5.54%)
Jun 12, 2013 7.361 7.377 7.151 7.208 38,427,136 -0.14(-1.93%)
Jun 11, 2013 7.308 7.434 7.266 7.350 41,572,920 -0.16(-2.17%)
Jun 10, 2013 7.498 7.576 7.466 7.513 34,007,584 -0.12(-1.52%)
Jun 07, 2013 7.687 7.776 7.571 7.629 27,220,080 -0.10(-1.29%)
Jun 06, 2013 7.618 7.750 7.540 7.729 26,314,282 +0.08(+1.03%)
Jun 05, 2013 7.887 7.939 7.629 7.650 31,306,512 -0.25(-3.13%)
Jun 04, 2013 7.892 7.918 7.634 7.897 51,160,096 +0.11(+1.42%)
Jun 03, 2013 7.639 7.797 7.592 7.787 36,633,184 +0.22(+2.85%)
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%)
May 01, 2013 8.933 8.938 8.688 8.733 27,850,144 -0.25(-2.81%)
Apr 30, 2013 8.791 8.985 8.708 8.985 23,571,140 +0.10(+1.12%)
Apr 29, 2013 8.833 8.928 8.728 8.886 25,502,368 +0.11(+1.20%)
Apr 26, 2013 8.949 8.964 8.749 8.780 28,592,052 -0.18(-2.05%)
Apr 25, 2013 8.996 9.138 8.912 8.964 40,516,140 +0.16(+1.79%)
Apr 24, 2013 8.775 8.922 8.770 8.807 30,224,096 +0.19(+2.20%)
Apr 23, 2013 8.449 8.738 8.360 8.617 35,963,480 +0.19(+2.25%)
Apr 22, 2013 8.407 8.465 8.286 8.428 25,725,134 +0.01(+0.06%)
Apr 19, 2013 8.460 8.486 8.260 8.423 30,618,436 +0.04(+0.50%)
Apr 18, 2013 8.349 8.533 8.252 8.381 37,425,268 +0.06(+0.76%)
Apr 17, 2013 8.349 8.457 8.134 8.318 66,861,616 -0.41(-4.70%)
Apr 16, 2013 8.744 8.807 8.596 8.728 32,098,374 +0.11(+1.28%)
Apr 15, 2013 8.901 8.912 8.607 8.617 46,262,604 -0.57(-6.18%)
Apr 12, 2013 9.064 9.553 8.859 9.185 64,128,232 +0.06(+0.63%)
Apr 11, 2013 9.296 9.317 9.006 9.127 46,081,188 -0.22(-2.31%)
Apr 10, 2013 9.701 9.753 9.254 9.343 72,771,952 -0.25(-2.63%)
Apr 09, 2013 9.338 9.679 9.311 9.595 51,417,904 +0.45(+4.88%)
Apr 08, 2013 9.096 9.185 8.991 9.148 30,227,542 +0.04(+0.40%)
Apr 05, 2013 8.791 9.196 8.736 9.112 43,848,360 +0.19(+2.12%)
Apr 04, 2013 8.996 9.112 8.875 8.922 31,448,596 +0.01(+0.12%)
Apr 03, 2013 8.670 9.001 8.670 8.912 49,288,048 +0.20(+2.29%)
Apr 02, 2013 8.901 8.928 8.675 8.712 53,609,252 -0.15(-1.66%)
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.