Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.109 7.192 7.021 7.109 22,442,098 -0.05(-0.65%)
Jul 30, 2013 7.332 7.337 7.114 7.156 24,574,386 -0.16(-2.20%)
Jul 29, 2013 7.415 7.428 7.306 7.316 28,014,010 -0.14(-1.88%)
Jul 26, 2013 7.446 7.482 7.352 7.456 20,836,286 -0.03(-0.42%)
Jul 25, 2013 7.342 7.498 7.327 7.487 29,588,814 +0.11(+1.55%)
Jul 24, 2013 7.461 7.474 7.306 7.373 36,235,916 -0.12(-1.59%)
Jul 23, 2013 7.477 7.529 7.415 7.492 25,905,050 +0.18(+2.48%)
Jul 22, 2013 7.311 7.342 7.202 7.311 20,643,838 +0.15(+2.10%)
Jul 19, 2013 7.321 7.352 7.150 7.161 38,023,340 -0.25(-3.42%)
Jul 18, 2013 7.430 7.549 7.389 7.415 30,435,444 -0.01(-0.07%)
Jul 17, 2013 7.337 7.477 7.316 7.420 48,868,216 +0.20(+2.73%)
Jul 16, 2013 7.135 7.228 7.067 7.223 33,975,472 +0.20(+2.88%)
Jul 15, 2013 6.902 7.047 6.896 7.021 24,386,402 +0.13(+1.96%)
Jul 12, 2013 6.907 6.943 6.842 6.886 25,986,518 -0.14(-1.99%)
Jul 11, 2013 6.928 7.026 6.871 7.026 36,919,152 +0.37(+5.53%)
Jul 10, 2013 6.632 6.762 6.622 6.658 32,517,806 -0.03(-0.46%)
Jul 09, 2013 6.710 6.783 6.663 6.689 25,837,750 +0.11(+1.65%)
Jul 08, 2013 6.612 6.684 6.508 6.580 32,666,348 +0.04(+0.55%)
Jul 05, 2013 6.669 6.679 6.420 6.544 46,196,572 -0.06(-0.86%)
Jul 03, 2013 6.534 6.681 6.487 6.601 27,700,622 -0.07(-1.01%)
Jul 02, 2013 6.793 6.871 6.529 6.669 40,450,560 -0.19(-2.72%)
Jul 01, 2013 6.824 6.964 6.746 6.855 35,900,452 +0.04(+0.61%)
Jun 28, 2013 6.671 6.829 6.653 6.814 39,262,268 +0.01(+0.08%)
Jun 26, 2013 6.979 7.031 6.726 6.808 40,288,652 -0.10(-1.50%)
Jun 25, 2013 6.865 6.938 6.777 6.912 31,586,202 +0.21(+3.09%)
Jun 24, 2013 6.891 6.896 6.596 6.705 47,544,208 -0.37(-5.20%)
Jun 21, 2013 7.078 7.135 6.969 7.073 44,587,844 +0.02(+0.29%)
Jun 20, 2013 6.959 7.181 6.893 7.052 49,266,008 -0.19(-2.65%)
Jun 19, 2013 7.404 7.472 7.244 7.244 37,125,076 -0.17(-2.31%)
Jun 18, 2013 7.290 7.498 7.280 7.415 42,699,392 +0.08(+1.06%)
Jun 17, 2013 7.409 7.448 7.280 7.337 23,960,328 +0.02(+0.21%)
Jun 14, 2013 7.617 7.632 7.295 7.321 32,810,478 -0.18(-2.35%)
Jun 13, 2013 7.181 7.523 7.166 7.498 47,793,532 +0.39(+5.54%)
Jun 12, 2013 7.254 7.270 7.047 7.104 38,992,868 -0.14(-1.93%)
Jun 11, 2013 7.202 7.327 7.161 7.244 42,184,964 -0.16(-2.17%)
Jun 10, 2013 7.389 7.466 7.358 7.404 34,508,248 -0.11(-1.52%)
Jun 07, 2013 7.575 7.663 7.461 7.518 27,620,818 -0.10(-1.29%)
Jun 06, 2013 7.508 7.637 7.430 7.617 26,701,684 +0.08(+1.03%)
Jun 05, 2013 7.772 7.824 7.518 7.539 31,767,412 -0.24(-3.13%)
Jun 04, 2013 7.777 7.803 7.523 7.783 51,913,284 +0.11(+1.42%)
Jun 03, 2013 7.529 7.684 7.482 7.674 37,172,504 +0.21(+2.85%)
May 31, 2013 7.689 7.710 7.363 7.461 59,589,156 -0.36(-4.64%)
May 30, 2013 7.726 7.928 7.674 7.824 30,440,028 +0.10(+1.34%)
May 29, 2013 7.757 7.808 7.643 7.720 43,304,416 -0.16(-2.04%)
May 28, 2013 8.083 8.114 7.881 7.881 25,302,996 -0.16(-1.93%)
May 24, 2013 8.026 8.073 7.979 8.036 23,825,804 -0.03(-0.39%)
May 23, 2013 8.016 8.130 7.964 8.068 34,426,056 -0.19(-2.32%)
May 22, 2013 8.435 8.575 8.176 8.259 47,765,312 -0.16(-1.85%)
May 21, 2013 8.368 8.490 8.296 8.415 35,175,916 +0.12(+1.44%)
May 20, 2013 8.073 8.316 8.021 8.296 29,369,948 +0.21(+2.56%)
May 17, 2013 8.130 8.192 8.057 8.088 27,568,628 +0.02(+0.19%)
May 16, 2013 8.169 8.239 8.026 8.073 43,013,580 -0.16(-1.89%)
May 15, 2013 8.342 8.358 8.181 8.228 40,433,244 -0.49(-5.59%)
May 13, 2013 8.736 8.741 8.614 8.715 19,711,798 -0.07(-0.83%)
May 10, 2013 9.005 9.011 8.746 8.788 32,711,170 -0.20(-2.19%)
May 09, 2013 9.073 9.179 8.928 8.985 27,161,982 -0.07(-0.80%)
May 08, 2013 9.026 9.161 8.990 9.057 33,736,396 +0.15(+1.63%)
May 07, 2013 8.783 8.992 8.741 8.912 28,496,558 +0.20(+2.32%)
May 06, 2013 8.751 8.762 8.653 8.710 17,289,666 -0.02(-0.24%)
May 03, 2013 8.798 8.819 8.720 8.731 27,810,074 +0.20(+2.31%)
May 02, 2013 8.637 8.689 8.523 8.534 36,331,872 -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.