Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.60 -0.12 (-0.72%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.74 10.83 10.67 10.74 35,228,136 +0.22(+2.06%)
Aug 30, 2012 10.45 10.55 10.38 10.53 27,316,226 -0.04(-0.37%)
Aug 29, 2012 10.77 10.80 10.37 10.57 47,532,052 -0.38(-3.48%)
Aug 27, 2012 10.98 11.12 10.92 10.95 22,258,484 -0.22(-1.94%)
Aug 24, 2012 11.12 11.22 10.92 11.16 35,375,808 -0.11(-0.93%)
Aug 23, 2012 11.61 11.62 11.24 11.27 33,857,388 -0.46(-3.92%)
Aug 22, 2012 11.65 11.81 11.56 11.73 21,390,322 +0.01(+0.11%)
Aug 21, 2012 11.98 12.08 11.66 11.71 27,739,434 -0.09(-0.72%)
Aug 20, 2012 11.63 11.86 11.45 11.80 34,931,336 +0.11(+0.95%)
Aug 17, 2012 11.87 11.93 11.66 11.69 28,749,762 -0.24(-2.04%)
Aug 16, 2012 11.90 11.95 11.75 11.93 22,371,906 +0.11(+0.89%)
Aug 15, 2012 12.00 12.01 11.76 11.83 30,060,174 -0.19(-1.58%)
Aug 14, 2012 12.43 12.48 11.96 12.02 34,692,328 -0.51(-4.04%)
Aug 13, 2012 12.51 12.63 12.43 12.52 18,198,106 -0.09(-0.68%)
Aug 10, 2012 12.34 12.62 12.26 12.61 28,191,838 +0.18(+1.43%)
Aug 09, 2012 12.36 12.53 12.34 12.43 31,879,396 +0.16(+1.34%)
Aug 08, 2012 12.17 12.36 12.09 12.27 20,100,468 +0.13(+1.08%)
Aug 07, 2012 12.24 12.32 12.10 12.13 15,910,203 +0.00(+0.00%)
Aug 06, 2012 12.03 12.28 11.99 12.13 14,572,563 +0.14(+1.15%)
Aug 03, 2012 12.02 12.14 11.92 12.00 19,762,920 +0.30(+2.52%)
Aug 02, 2012 11.71 11.96 11.62 11.70 22,732,830 -0.23(-1.93%)
Aug 01, 2012 11.92 12.08 11.71 11.93 20,294,548 +0.09(+0.72%)
Jul 31, 2012 12.00 12.08 11.82 11.85 21,344,876 -0.14(-1.20%)
Jul 30, 2012 11.96 12.06 11.81 11.99 15,647,428 -0.08(-0.65%)
Jul 27, 2012 11.88 12.14 11.82 12.07 42,314,148 +0.49(+4.19%)
Jul 26, 2012 11.40 11.68 11.08 11.58 49,226,288 +0.16(+1.38%)
Jul 25, 2012 11.58 11.60 11.03 11.43 36,724,292 -0.09(-0.74%)
Jul 24, 2012 12.05 12.08 11.43 11.51 54,154,684 -0.54(-4.47%)
Jul 23, 2012 11.97 12.11 11.84 12.05 20,044,554 -0.47(-3.77%)
Jul 20, 2012 12.64 12.70 12.44 12.52 25,909,324 -0.32(-2.50%)
Jul 19, 2012 12.72 12.87 12.72 12.84 21,630,266 +0.04(+0.31%)
Jul 18, 2012 12.60 12.84 12.47 12.80 24,109,896 +0.01(+0.10%)
Jul 17, 2012 12.77 12.82 12.55 12.79 17,648,484 +0.05(+0.36%)
Jul 16, 2012 12.86 12.90 12.68 12.74 14,252,553 -0.14(-1.12%)
Jul 13, 2012 12.76 12.98 12.76 12.89 20,895,812 +0.26(+2.08%)
Jul 12, 2012 12.41 12.71 12.31 12.63 19,735,068 -0.08(-0.62%)
Jul 11, 2012 12.80 12.92 12.58 12.71 17,682,910 -0.04(-0.31%)
Jul 10, 2012 13.21 13.22 12.65 12.74 27,494,330 -0.23(-1.77%)
Jul 09, 2012 13.03 13.07 12.87 12.97 10,005,370 -0.10(-0.75%)
Jul 06, 2012 13.28 13.32 12.97 13.07 25,393,374 -0.41(-3.02%)
Jul 05, 2012 13.36 13.59 13.24 13.48 16,963,218 -0.03(-0.24%)
Jul 03, 2012 13.30 13.57 13.26 13.51 20,011,012 +0.32(+2.44%)
Jul 02, 2012 13.03 13.20 13.01 13.19 15,381,983 +0.16(+1.26%)
Jun 29, 2012 12.87 13.07 12.80 13.03 26,909,532 +0.70(+5.70%)
Jun 28, 2012 12.39 12.40 12.03 12.32 34,294,280 -0.16(-1.26%)
Jun 27, 2012 12.67 12.67 12.32 12.48 20,651,930 -0.08(-0.63%)
Jun 26, 2012 12.39 12.70 12.28 12.56 22,268,254 +0.29(+2.35%)
Jun 25, 2012 12.32 12.40 12.19 12.27 19,614,846 -0.30(-2.40%)
Jun 22, 2012 12.86 12.86 12.47 12.57 23,837,138 -0.06(-0.47%)
Jun 21, 2012 13.13 13.14 12.63 12.63 29,271,708 -0.60(-4.51%)
Jun 20, 2012 13.28 13.44 13.09 13.23 23,826,032 +0.05(+0.35%)
Jun 19, 2012 12.82 13.29 12.72 13.18 31,706,944 +0.48(+3.77%)
Jun 18, 2012 12.52 12.74 12.52 12.71 21,784,254 -0.03(-0.26%)
Jun 15, 2012 12.48 12.76 12.44 12.74 33,838,028 +0.41(+3.30%)
Jun 14, 2012 12.17 12.38 12.10 12.33 15,317,434 +0.11(+0.86%)
Jun 13, 2012 12.23 12.39 12.18 12.23 23,417,932 -0.02(-0.16%)
Jun 12, 2012 12.13 12.27 12.08 12.25 21,444,674 +0.20(+1.69%)
Jun 11, 2012 12.56 12.57 12.02 12.04 22,487,166 -0.32(-2.60%)
Jun 08, 2012 12.29 12.40 12.21 12.36 25,497,946 -0.27(-2.13%)
Jun 07, 2012 12.64 13.16 12.57 12.63 37,882,936 +0.33(+2.67%)
Jun 06, 2012 12.06 12.32 12.00 12.31 27,143,182 +0.38(+3.19%)
Jun 05, 2012 11.89 11.99 11.77 11.92 26,986,904 +0.14(+1.17%)
Jun 04, 2012 11.85 11.94 11.63 11.79 27,142,580 -0.07(-0.55%)
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.