Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.25 12.30 12.15 12.27 29,064,486 +0.16(+1.35%)
Mar 29, 2012 11.82 12.13 11.75 12.10 28,812,366 +0.13(+1.05%)
Mar 28, 2012 12.18 12.19 11.94 11.98 25,874,970 -0.24(-1.98%)
Mar 27, 2012 12.26 12.40 12.21 12.22 28,608,626 +0.04(+0.30%)
Mar 26, 2012 12.15 12.18 12.05 12.18 20,632,376 +0.17(+1.40%)
Mar 23, 2012 11.97 12.10 11.92 12.01 22,890,396 +0.06(+0.48%)
Mar 22, 2012 11.99 12.08 11.86 11.96 34,850,648 -0.24(-1.98%)
Mar 21, 2012 12.23 12.26 12.09 12.20 26,020,012 -0.06(-0.47%)
Mar 20, 2012 12.12 12.28 11.98 12.26 40,218,740 -0.25(-1.98%)
Mar 19, 2012 12.47 12.59 12.43 12.50 26,598,518 +0.01(+0.08%)
Mar 16, 2012 12.44 12.53 12.41 12.49 25,820,850 +0.05(+0.38%)
Mar 15, 2012 12.57 12.58 12.39 12.45 33,466,074 +0.15(+1.24%)
Mar 14, 2012 12.35 12.46 12.08 12.29 36,949,344 -0.13(-1.02%)
Mar 13, 2012 11.88 12.46 11.84 12.42 56,179,744 +0.60(+5.07%)
Mar 12, 2012 11.88 12.04 11.69 11.82 53,619,616 -0.31(-2.56%)
Mar 09, 2012 12.18 12.29 12.05 12.13 27,571,662 -0.12(-0.94%)
Mar 08, 2012 12.33 12.40 12.11 12.25 28,495,682 +0.13(+1.08%)
Mar 07, 2012 12.02 12.20 11.88 12.11 57,746,792 -0.17(-1.37%)
Mar 06, 2012 12.53 12.54 12.12 12.28 72,110,768 -0.73(-5.58%)
Mar 05, 2012 13.29 13.30 12.93 13.01 33,526,512 -0.49(-3.66%)
Mar 02, 2012 13.42 13.54 13.32 13.50 20,993,496 +0.03(+0.19%)
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.