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 (%)
Jan 31, 2012 13.39 13.49 13.10 13.30 58,936,608 +0.28(+2.14%)
Jan 30, 2012 12.72 13.09 12.64 13.02 34,295,196 +0.03(+0.20%)
Jan 27, 2012 12.96 13.07 12.89 13.00 23,936,006 +0.04(+0.32%)
Jan 26, 2012 13.20 13.33 12.80 12.96 46,402,948 -0.21(-1.60%)
Jan 25, 2012 12.79 13.30 12.68 13.17 36,427,056 +0.27(+2.12%)
Jan 24, 2012 12.68 12.91 12.47 12.89 45,975,988 +0.08(+0.66%)
Jan 23, 2012 12.83 12.93 12.68 12.81 39,430,012 +0.08(+0.62%)
Jan 20, 2012 12.79 12.87 12.66 12.73 32,517,034 -0.17(-1.30%)
Jan 19, 2012 12.76 12.92 12.69 12.90 32,816,076 +0.03(+0.24%)
Jan 18, 2012 12.62 12.90 12.55 12.87 47,170,092 +0.34(+2.69%)
Jan 17, 2012 12.27 12.62 12.22 12.53 42,654,800 +0.64(+5.40%)
Jan 13, 2012 11.96 11.97 11.66 11.89 66,154,232 -0.36(-2.92%)
Jan 12, 2012 12.22 12.25 12.00 12.25 45,183,780 +0.06(+0.47%)
Jan 11, 2012 12.00 12.23 11.96 12.19 26,501,436 +0.17(+1.44%)
Jan 10, 2012 12.21 12.25 11.99 12.01 25,621,398 +0.18(+1.56%)
Jan 09, 2012 11.92 11.94 11.71 11.83 16,505,589 +0.07(+0.63%)
Jan 06, 2012 11.97 11.99 11.66 11.76 27,719,158 -0.21(-1.71%)
Jan 05, 2012 12.12 12.13 11.88 11.96 19,033,992 -0.34(-2.74%)
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.