Vale ADR Representing One Ord Shs (NY: VALE )

12.40 USD +0.03 (+0.28%)
Streaming Delayed Price Updated: 10:18 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.48 22.49 22.03 22.20 22,023,935 -0.29(-1.29%)
Apr 27, 2012 22.66 22.76 22.17 22.49 26,207,116 -0.29(-1.27%)
Apr 26, 2012 21.94 22.91 21.93 22.78 21,102,966 +0.23(+1.02%)
Apr 25, 2012 22.95 23.02 22.30 22.55 17,069,519 -0.18(-0.79%)
Apr 24, 2012 22.82 22.95 22.61 22.73 11,109,292 +0.03(+0.13%)
Apr 23, 2012 22.50 22.71 22.22 22.70 15,696,400 -0.28(-1.22%)
Apr 20, 2012 23.10 23.27 22.90 22.98 12,478,701 +0.02(+0.09%)
Apr 19, 2012 23.02 23.21 22.78 22.96 17,584,900 -0.23(-0.99%)
Apr 18, 2012 22.96 23.54 22.95 23.19 18,032,350 -0.05(-0.22%)
Apr 17, 2012 23.03 23.37 22.80 23.24 18,699,431 +0.54(+2.38%)
Apr 16, 2012 23.42 23.44 22.67 22.70 21,588,731 -1.15(-4.82%)
Apr 13, 2012 23.71 23.95 23.34 23.85 25,992,900 +0.00(+0.00%)
Apr 12, 2012 22.93 23.98 22.86 23.85 38,907,465 +1.44(+6.43%)
Apr 11, 2012 22.80 22.84 22.33 22.41 15,713,413 +0.07(+0.31%)
Apr 10, 2012 22.51 22.63 22.04 22.34 17,486,179 -0.40(-1.76%)
Apr 09, 2012 22.57 22.86 22.45 22.74 12,568,634 -0.17(-0.74%)
Apr 05, 2012 22.90 23.21 22.67 22.91 12,933,005 -0.02(-0.09%)
Apr 04, 2012 23.04 23.21 22.90 22.93 16,385,829 -0.54(-2.30%)
Apr 03, 2012 24.06 24.08 23.27 23.47 20,997,245 -0.46(-1.92%)
Apr 02, 2012 23.33 24.18 23.29 23.93 20,398,417 +0.60(+2.57%)
Mar 30, 2012 23.29 23.40 23.11 23.33 15,281,316 +0.31(+1.35%)
Mar 29, 2012 22.49 23.07 22.35 23.02 15,148,759 +0.24(+1.05%)
Mar 28, 2012 23.16 23.19 22.70 22.78 13,604,356 -0.46(-1.98%)
Mar 27, 2012 23.31 23.59 23.22 23.24 15,041,638 +0.07(+0.30%)
Mar 26, 2012 23.10 23.17 22.92 23.17 10,847,942 +0.32(+1.40%)
Mar 23, 2012 22.77 23.02 22.67 22.85 12,035,148 +0.11(+0.48%)
Mar 22, 2012 22.81 22.98 22.55 22.74 18,323,525 -0.46(-1.98%)
Mar 21, 2012 23.26 23.31 22.99 23.20 13,680,615 -0.11(-0.47%)
Mar 20, 2012 23.06 23.36 22.79 23.31 21,145,921 -0.47(-1.98%)
Mar 19, 2012 23.71 23.95 23.64 23.78 13,984,778 +0.02(+0.08%)
Mar 16, 2012 23.66 23.83 23.60 23.76 13,575,901 +0.09(+0.38%)
Mar 15, 2012 23.91 23.93 23.57 23.67 17,595,553 +0.29(+1.24%)
Mar 14, 2012 23.49 23.69 22.98 23.38 19,426,961 -0.24(-1.02%)
Mar 13, 2012 22.59 23.70 22.52 23.62 29,537,782 +1.14(+5.07%)
Mar 12, 2012 22.60 22.90 22.24 22.48 28,191,735 -0.59(-2.56%)
Mar 09, 2012 23.16 23.38 22.92 23.07 14,496,430 -0.22(-0.94%)
Mar 08, 2012 23.46 23.58 23.04 23.29 14,982,255 +0.25(+1.09%)
Mar 07, 2012 22.87 23.20 22.60 23.04 30,361,694 -0.32(-1.37%)
Mar 06, 2012 23.84 23.85 23.06 23.36 37,913,882 -1.38(-5.58%)
Mar 05, 2012 25.28 25.29 24.60 24.74 17,627,328 -0.94(-3.66%)
Mar 02, 2012 25.53 25.75 25.34 25.68 11,037,809 +0.05(+0.20%)
Mar 01, 2012 25.45 25.85 25.38 25.63 10,809,326 +0.49(+1.95%)
Feb 29, 2012 25.96 26.24 25.11 25.14 25,351,820 -0.76(-2.93%)
Feb 28, 2012 25.64 25.94 25.30 25.90 14,129,867 +0.41(+1.61%)
Feb 27, 2012 25.57 25.61 25.32 25.49 11,306,581 -0.20(-0.78%)
Feb 24, 2012 25.84 26.04 25.63 25.69 10,714,911 +0.15(+0.59%)
Feb 23, 2012 25.32 25.66 25.02 25.54 15,193,955 +0.44(+1.75%)
Feb 22, 2012 25.32 25.38 24.96 25.10 9,736,239 -0.08(-0.32%)
Feb 21, 2012 25.22 25.47 25.09 25.18 14,306,236 +0.22(+0.88%)
Feb 17, 2012 25.59 25.62 24.74 24.96 20,894,771 -0.37(-1.46%)
Feb 16, 2012 24.82 25.54 24.62 25.33 21,668,548 +0.07(+0.28%)
Feb 15, 2012 25.87 25.87 24.97 25.26 18,643,052 -0.50(-1.94%)
Feb 14, 2012 26.03 26.09 25.43 25.76 18,154,484 -0.48(-1.83%)
Feb 13, 2012 26.20 26.38 25.99 26.24 12,329,723 +0.49(+1.90%)
Feb 10, 2012 25.60 25.75 25.36 25.75 18,430,967 -0.45(-1.72%)
Feb 09, 2012 26.27 26.27 25.91 26.20 12,121,621 -0.22(-0.83%)
Feb 08, 2012 26.64 26.72 26.31 26.42 12,208,714 -0.09(-0.34%)
Feb 07, 2012 26.51 26.59 26.13 26.51 12,572,801 -0.02(-0.08%)
Feb 06, 2012 26.54 26.65 26.33 26.53 11,022,695 -0.08(-0.30%)
Feb 03, 2012 26.63 26.87 26.47 26.61 16,905,008 +0.31(+1.18%)
Feb 02, 2012 26.30 26.56 26.09 26.30 20,483,956 +0.24(+0.92%)
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.