Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.59 -0.62 (-5.53%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.808	10.01	9.772	9.840	41,505,940	+0.24(+2.48%)
Feb 27, 2013	9.482	9.726	9.415	9.601	42,712,832	+0.06(+0.60%)
Feb 26, 2013	9.316	9.575	9.213	9.544	38,965,892	+0.17(+1.82%)
Feb 22, 2013	9.612	9.622	9.353	9.373	32,993,554	-0.17(-1.74%)
Feb 21, 2013	9.482	9.580	9.389	9.539	38,753,728	-0.09(-0.97%)
Feb 20, 2013	9.938	9.990	9.612	9.632	38,681,632	-0.38(-3.83%)
Feb 19, 2013	10.19	10.20	9.974	10.02	29,495,782	-0.09(-0.92%)
Feb 15, 2013	10.18	10.22	10.04	10.11	21,638,636	-0.15(-1.42%)
Feb 14, 2013	10.16	10.27	10.15	10.25	22,567,996	-0.08(-0.80%)
Feb 13, 2013	10.33	10.41	10.26	10.34	20,857,554	+0.07(+0.71%)
Feb 12, 2013	10.24	10.30	10.19	10.26	14,432,938	-0.01(-0.05%)
Feb 11, 2013	10.27	10.31	10.16	10.27	18,906,618	-0.02(-0.15%)
Feb 08, 2013	10.30	10.36	10.20	10.29	29,090,134	-0.02(-0.15%)
Feb 07, 2013	10.54	10.54	10.23	10.30	29,896,976	-0.16(-1.54%)
Feb 06, 2013	10.43	10.51	10.36	10.46	35,429,616	-0.02(-0.15%)
Feb 04, 2013	10.47	10.54	10.39	10.48	28,166,696	-0.16(-1.46%)

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.