Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.164 8.331 8.158 8.266 23,935,620 +0.30(+3.79%)
Nov 27, 2013 8.061 8.126 7.921 7.964 26,365,904 +0.02(+0.27%)
Nov 26, 2013 8.093 8.099 7.921 7.942 37,251,388 -0.23(-2.84%)
Nov 25, 2013 8.369 8.401 8.155 8.174 22,823,010 -0.17(-2.01%)
Nov 22, 2013 8.288 8.401 8.228 8.342 28,892,066 +0.13(+1.58%)
Nov 21, 2013 8.317 8.352 8.185 8.212 28,942,458 -0.11(-1.30%)
Nov 20, 2013 8.568 8.585 8.293 8.320 30,920,918 -0.15(-1.72%)
Nov 19, 2013 8.655 8.690 8.450 8.466 32,365,852 -0.15(-1.75%)
Nov 18, 2013 8.630 8.719 8.566 8.617 32,043,546 +0.11(+1.27%)
Nov 15, 2013 8.450 8.563 8.379 8.509 34,473,140 +0.09(+1.02%)
Nov 14, 2013 8.358 8.460 8.250 8.423 28,851,870 +0.11(+1.36%)
Nov 12, 2013 8.563 8.568 8.255 8.309 71,444,432 -0.30(-3.51%)
Nov 11, 2013 8.638 8.682 8.557 8.611 26,830,452 -0.01(-0.13%)
Nov 08, 2013 8.606 8.676 8.504 8.622 41,195,568 -0.11(-1.24%)
Nov 07, 2013 9.146 9.151 8.682 8.730 56,129,468 -0.48(-5.19%)
Nov 06, 2013 9.113 9.248 9.057 9.208 30,218,724 +0.11(+1.22%)
Nov 05, 2013 9.081 9.129 8.935 9.097 40,372,844 -0.12(-1.29%)
Nov 04, 2013 9.048 9.221 9.021 9.216 47,394,552 +0.38(+4.27%)
Nov 01, 2013 8.676 8.892 8.671 8.838 38,048,536 +0.20(+2.28%)
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%)
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.