Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.86 +0.39 (+2.40%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.28 15.36 15.17 15.31 23,284,886 +0.20(+1.35%)
Mar 29, 2012 14.76 15.14 14.67 15.11 23,082,902 +0.16(+1.05%)
Mar 28, 2012 15.20 15.22 14.90 14.95 20,729,620 -0.30(-1.98%)
Mar 27, 2012 15.30 15.48 15.24 15.25 22,919,678 +0.05(+0.30%)
Mar 26, 2012 15.16 15.21 15.04 15.21 16,529,538 +0.21(+1.40%)
Mar 23, 2012 14.94 15.11 14.88 15.00 18,338,542 +0.07(+0.48%)
Mar 22, 2012 14.97 15.08 14.80 14.92 27,920,448 -0.30(-1.98%)
Mar 21, 2012 15.27 15.30 15.09 15.23 20,845,820 -0.07(-0.47%)
Mar 20, 2012 15.13 15.33 14.96 15.30 32,221,070 -0.31(-1.98%)
Mar 19, 2012 15.56 15.72 15.51 15.61 21,309,288 +0.01(+0.08%)
Mar 16, 2012 15.53 15.64 15.49 15.59 20,686,262 +0.06(+0.38%)
Mar 15, 2012 15.69 15.70 15.47 15.53 26,811,200 +0.19(+1.24%)
Mar 14, 2012 15.42 15.55 15.08 15.34 29,601,806 -0.16(-1.02%)
Mar 13, 2012 14.83 15.55 14.78 15.50 45,008,160 +0.75(+5.07%)
Mar 12, 2012 14.83 15.03 14.60 14.75 42,957,124 -0.39(-2.56%)
Mar 09, 2012 15.20 15.34 15.04 15.14 22,088,918 -0.14(-0.94%)
Mar 08, 2012 15.40 15.47 15.12 15.28 22,829,192 +0.16(+1.09%)
Mar 07, 2012 15.01 15.23 14.83 15.12 46,263,592 -0.21(-1.37%)
Mar 06, 2012 15.65 15.65 15.13 15.33 57,771,228 -0.91(-5.58%)
Mar 05, 2012 16.59 16.60 16.14 16.24 26,859,620 -0.62(-3.66%)
Mar 02, 2012 16.75 16.90 16.63 16.85 16,818,848 +0.03(+0.20%)
Mar 01, 2012 16.70 16.96 16.66 16.82 16,470,697 +0.32(+1.95%)
Feb 29, 2012 17.04 17.22 16.48 16.50 38,629,804 -0.50(-2.93%)
Feb 28, 2012 16.83 17.02 16.60 17.00 21,530,368 +0.27(+1.61%)
Feb 27, 2012 16.78 16.81 16.62 16.73 17,228,388 -0.13(-0.78%)
Feb 24, 2012 16.96 17.09 16.82 16.86 16,326,832 +0.10(+0.59%)
Feb 23, 2012 16.62 16.84 16.42 16.76 23,151,770 +0.29(+1.75%)
Feb 22, 2012 16.62 16.66 16.38 16.47 14,835,582 -0.05(-0.32%)
Feb 21, 2012 16.55 16.72 16.47 16.52 21,799,110 +0.14(+0.88%)
Feb 17, 2012 16.79 16.81 16.24 16.38 31,838,384 -0.24(-1.46%)
Feb 16, 2012 16.29 16.76 16.16 16.62 33,017,424 +0.05(+0.28%)
Feb 15, 2012 16.98 16.98 16.39 16.58 28,407,328 -0.33(-1.94%)
Feb 14, 2012 17.08 17.12 16.69 16.91 27,662,872 -0.32(-1.83%)
Feb 13, 2012 17.19 17.31 17.06 17.22 18,787,400 +0.32(+1.90%)
Feb 10, 2012 16.80 16.90 16.64 16.90 28,084,164 -0.30(-1.72%)
Feb 09, 2012 17.24 17.24 17.00 17.19 18,470,306 -0.14(-0.83%)
Feb 08, 2012 17.48 17.54 17.27 17.34 18,603,012 -0.06(-0.34%)
Feb 07, 2012 17.40 17.45 17.15 17.40 19,157,790 -0.01(-0.08%)
Feb 06, 2012 17.42 17.49 17.28 17.41 16,795,818 -0.05(-0.30%)
Feb 03, 2012 17.48 17.63 17.37 17.46 25,758,986 +0.20(+1.18%)
Feb 02, 2012 17.26 17.43 17.12 17.26 31,212,402 +0.16(+0.92%)
Feb 01, 2012 17.02 17.35 16.92 17.10 43,143,520 +0.50(+3.00%)
Jan 31, 2012 16.72 16.83 16.35 16.60 47,216,808 +0.35(+2.14%)
Jan 30, 2012 15.88 16.33 15.78 16.26 27,475,448 +0.03(+0.20%)
Jan 27, 2012 16.17 16.32 16.09 16.22 19,176,228 +0.05(+0.32%)
Jan 26, 2012 16.48 16.63 15.97 16.17 37,175,520 -0.26(-1.60%)
Jan 25, 2012 15.97 16.60 15.83 16.43 29,183,378 +0.34(+2.12%)
Jan 24, 2012 15.83 16.11 15.56 16.09 36,833,464 +0.10(+0.66%)
Jan 23, 2012 16.01 16.14 15.82 15.99 31,589,184 +0.10(+0.62%)
Jan 20, 2012 15.96 16.07 15.80 15.89 26,050,880 -0.21(-1.31%)
Jan 19, 2012 15.93 16.13 15.84 16.10 26,290,456 +0.04(+0.25%)
Jan 18, 2012 15.75 16.10 15.67 16.06 37,790,116 +0.42(+2.69%)
Jan 17, 2012 15.31 15.75 15.25 15.64 34,172,708 +0.80(+5.40%)
Jan 13, 2012 14.92 14.94 14.56 14.84 52,999,176 -0.45(-2.92%)
Jan 12, 2012 15.26 15.29 14.98 15.28 36,198,788 +0.07(+0.47%)
Jan 11, 2012 14.98 15.27 14.93 15.21 21,231,512 +0.22(+1.44%)
Jan 10, 2012 15.25 15.29 14.96 15.00 20,526,472 +0.23(+1.56%)
Jan 09, 2012 14.88 14.90 14.62 14.77 13,223,381 +0.09(+0.63%)
Jan 06, 2012 14.94 14.96 14.56 14.67 22,207,084 -0.26(-1.71%)
Jan 05, 2012 15.13 15.14 14.83 14.93 15,249,000 -0.42(-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.