Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.02 +0.14 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.28 18.40 18.01 18.05 14,008,133 -0.22(-1.20%)
Jul 30, 2012 18.22 18.37 17.99 18.27 10,269,034 -0.12(-0.65%)
Jul 27, 2012 18.10 18.50 18.01 18.39 27,769,768 +0.74(+4.19%)
Jul 26, 2012 17.37 17.79 16.88 17.65 32,306,040 +0.24(+1.38%)
Jul 25, 2012 17.64 17.67 16.80 17.41 24,101,278 -0.13(-0.74%)
Jul 24, 2012 18.36 18.40 17.41 17.54 35,540,428 -0.82(-4.47%)
Jul 23, 2012 18.24 18.45 18.04 18.36 13,154,763 -0.72(-3.77%)
Jul 20, 2012 19.26 19.35 18.96 19.08 17,003,672 -0.49(-2.50%)
Jul 19, 2012 19.38 19.61 19.38 19.57 14,195,428 +0.06(+0.31%)
Jul 18, 2012 19.20 19.56 19.00 19.51 15,822,750 +0.02(+0.10%)
Jul 17, 2012 19.46 19.54 19.13 19.49 11,582,280 +0.07(+0.36%)
Jul 16, 2012 19.59 19.65 19.32 19.42 9,353,611 -0.22(-1.12%)
Jul 13, 2012 19.44 19.78 19.44 19.64 13,713,424 +0.40(+2.08%)
Jul 12, 2012 18.91 19.37 18.76 19.24 12,951,655 -0.12(-0.62%)
Jul 11, 2012 19.50 19.69 19.17 19.36 11,604,872 -0.06(-0.31%)
Jul 10, 2012 20.13 20.15 19.28 19.42 18,043,874 -0.35(-1.77%)
Jul 09, 2012 19.86 19.91 19.61 19.77 6,566,286 -0.15(-0.75%)
Jul 06, 2012 20.23 20.29 19.77 19.92 16,665,066 -0.62(-3.02%)
Jul 05, 2012 20.35 20.71 20.17 20.54 11,132,556 -0.05(-0.24%)
Jul 03, 2012 20.26 20.67 20.20 20.59 13,132,750 +0.49(+2.44%)
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.