Vale ADR Representing One Ord Shs (NY: VALE )

10.72 +0.20 (+1.85%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 8.803 8.808 8.562 8.606 28,260,158 -0.25(-2.81%)
Apr 30, 2013 8.663 8.855 8.582 8.855 23,918,158 +0.10(+1.12%)
Apr 29, 2013 8.705 8.798 8.601 8.757 25,877,818 +0.10(+1.20%)
Apr 26, 2013 8.819 8.834 8.622 8.653 29,012,988 -0.18(-2.05%)
Apr 25, 2013 8.865 9.005 8.783 8.834 41,112,624 +0.16(+1.79%)
Apr 24, 2013 8.648 8.793 8.643 8.679 30,669,060 +0.19(+2.20%)
Apr 23, 2013 8.327 8.611 8.239 8.492 36,492,940 +0.19(+2.25%)
Apr 22, 2013 8.285 8.342 8.165 8.306 26,103,864 +0.01(+0.06%)
Apr 19, 2013 8.337 8.363 8.140 8.301 31,069,204 +0.04(+0.50%)
Apr 18, 2013 8.228 8.409 8.132 8.259 37,976,248 +0.06(+0.76%)
Apr 17, 2013 8.228 8.334 8.016 8.197 67,845,960 -0.40(-4.70%)
Apr 16, 2013 8.617 8.679 8.472 8.601 32,570,930 +0.11(+1.28%)
Apr 15, 2013 8.772 8.783 8.482 8.492 46,943,692 -0.56(-6.18%)
Apr 12, 2013 8.933 9.415 8.731 9.052 65,072,336 +0.06(+0.63%)
Apr 11, 2013 9.161 9.182 8.876 8.995 46,759,604 -0.21(-2.31%)
Apr 10, 2013 9.560 9.612 9.119 9.207 73,843,312 -0.25(-2.63%)
Apr 09, 2013 9.202 9.539 9.176 9.456 52,174,888 +0.44(+4.89%)
Apr 08, 2013 8.964 9.052 8.860 9.016 30,672,556 +0.04(+0.40%)
Apr 05, 2013 8.663 9.062 8.609 8.979 44,493,904 +0.19(+2.12%)
Apr 04, 2013 8.865 8.979 8.746 8.793 31,911,588 +0.01(+0.12%)
Apr 03, 2013 8.544 8.871 8.544 8.783 50,013,676 +0.20(+2.29%)
Apr 02, 2013 8.772 8.798 8.549 8.586 54,398,496 -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.