Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.11 -0.06 (-0.49%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.65 13.65 13.36 13.36 37,394,044 -0.64(-4.55%)
Oct 28, 2011 13.63 14.03 13.62 14.00 31,688,386 +0.08(+0.61%)
Oct 27, 2011 13.72 14.09 13.42 13.91 76,193,064 +0.83(+6.35%)
Oct 26, 2011 13.01 13.13 12.64 13.08 44,813,156 +0.42(+3.28%)
Oct 25, 2011 12.80 12.83 12.55 12.67 48,677,232 -0.26(-1.99%)
Oct 24, 2011 12.23 12.96 12.16 12.92 56,455,016 +0.93(+7.76%)
Oct 21, 2011 11.89 12.10 11.82 11.99 28,933,774 +0.32(+2.70%)
Oct 20, 2011 11.69 11.81 11.42 11.68 42,610,732 -0.21(-1.77%)
Oct 19, 2011 12.22 12.24 11.79 11.89 56,352,636 -0.57(-4.56%)
Oct 18, 2011 12.08 12.52 11.89 12.46 43,597,460 +0.20(+1.63%)
Oct 17, 2011 12.80 12.88 12.19 12.26 47,024,732 -1.11(-8.30%)
Oct 14, 2011 13.34 13.41 13.20 13.37 30,062,984 +0.16(+1.19%)
Oct 13, 2011 13.10 13.23 12.83 13.21 35,406,752 -0.05(-0.40%)
Oct 12, 2011 13.21 13.50 13.16 13.26 35,805,048 +0.34(+2.60%)
Oct 11, 2011 12.62 12.94 12.55 12.92 32,872,564 +0.18(+1.44%)
Oct 10, 2011 12.58 12.78 12.56 12.74 32,115,210 +0.46(+3.72%)
Oct 07, 2011 12.67 12.72 12.15 12.28 30,066,478 -0.27(-2.14%)
Oct 06, 2011 12.42 12.55 12.34 12.55 49,663,512 +0.54(+4.46%)
Oct 05, 2011 11.73 12.07 11.59 12.01 38,789,368 +0.45(+3.91%)
Oct 04, 2011 11.41 11.58 11.11 11.56 58,673,944 +0.07(+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.