Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.596 8.669 8.543 8.601 44,001,824 +0.17(+2.06%)
Aug 30, 2012 8.370 8.443 8.312 8.428 34,119,424 -0.03(-0.37%)
Aug 29, 2012 8.622 8.643 8.302 8.459 59,370,068 -0.30(-3.48%)
Aug 27, 2012 8.790 8.901 8.743 8.764 27,802,036 -0.17(-1.94%)
Aug 24, 2012 8.906 8.985 8.743 8.937 44,186,276 -0.08(-0.93%)
Aug 23, 2012 9.295 9.300 8.995 9.021 42,289,684 -0.37(-3.92%)
Aug 22, 2012 9.326 9.458 9.257 9.389 26,717,654 +0.01(+0.11%)
Aug 21, 2012 9.594 9.668 9.337 9.379 34,648,036 -0.07(-0.72%)
Aug 20, 2012 9.310 9.494 9.163 9.447 43,631,104 +0.09(+0.95%)
Aug 17, 2012 9.505 9.555 9.337 9.358 35,909,988 -0.19(-2.04%)
Aug 16, 2012 9.531 9.568 9.410 9.552 27,943,706 +0.08(+0.89%)
Aug 15, 2012 9.605 9.615 9.416 9.468 37,546,764 -0.15(-1.58%)
Aug 14, 2012 9.951 9.993 9.573 9.620 43,332,572 -0.40(-4.04%)
Aug 13, 2012 10.01 10.11 9.951 10.03 22,730,406 -0.07(-0.68%)
Aug 10, 2012 9.878 10.10 9.815 10.09 35,213,112 +0.14(+1.43%)
Aug 09, 2012 9.894 10.04 9.878 9.951 39,819,068 +0.13(+1.34%)
Aug 08, 2012 9.741 9.894 9.678 9.820 25,106,558 +0.11(+1.08%)
Aug 07, 2012 9.799 9.867 9.689 9.715 19,872,694 +0.00(+0.00%)
Aug 06, 2012 9.631 9.831 9.599 9.715 18,201,910 +0.11(+1.15%)
Aug 03, 2012 9.620 9.720 9.547 9.605 24,684,942 +0.24(+2.52%)
Aug 02, 2012 9.379 9.578 9.300 9.368 28,394,520 -0.18(-1.93%)
Aug 01, 2012 9.547 9.668 9.373 9.552 25,348,974 +0.07(+0.72%)
Jul 31, 2012 9.605 9.668 9.463 9.484 26,660,890 -0.12(-1.20%)
Jul 30, 2012 9.573 9.652 9.452 9.599 19,544,474 -0.06(-0.65%)
Jul 27, 2012 9.510 9.720 9.463 9.662 52,852,632 +0.39(+4.19%)
Jul 26, 2012 9.127 9.347 8.869 9.274 61,486,264 +0.13(+1.38%)
Jul 25, 2012 9.268 9.284 8.827 9.148 45,870,604 -0.07(-0.74%)
Jul 24, 2012 9.647 9.668 9.148 9.216 67,642,088 -0.43(-4.47%)
Jul 23, 2012 9.584 9.694 9.479 9.647 25,036,718 -0.38(-3.77%)
Jul 20, 2012 10.12 10.17 9.962 10.03 32,362,130 -0.26(-2.50%)
Jul 19, 2012 10.18 10.30 10.18 10.28 27,017,358 +0.03(+0.31%)
Jul 18, 2012 10.09 10.28 9.983 10.25 30,114,548 +0.01(+0.10%)
Jul 17, 2012 10.22 10.27 10.05 10.24 22,043,900 +0.04(+0.36%)
Jul 16, 2012 10.29 10.32 10.15 10.20 17,802,200 -0.12(-1.12%)
Jul 13, 2012 10.21 10.39 10.21 10.32 26,099,986 +0.21(+2.08%)
Jul 12, 2012 9.936 10.18 9.857 10.11 24,650,154 -0.06(-0.62%)
Jul 11, 2012 10.25 10.35 10.07 10.17 22,086,898 -0.03(-0.31%)
Jul 10, 2012 10.58 10.59 10.13 10.20 34,341,888 -0.18(-1.77%)
Jul 09, 2012 10.43 10.46 10.30 10.39 12,497,242 -0.08(-0.75%)
Jul 06, 2012 10.63 10.66 10.39 10.47 31,717,680 -0.33(-3.02%)
Jul 05, 2012 10.69 10.88 10.60 10.79 21,187,966 -0.03(-0.24%)
Jul 03, 2012 10.64 10.86 10.61 10.82 24,994,822 +0.26(+2.44%)
Jul 02, 2012 10.43 10.57 10.42 10.56 19,212,918 +0.13(+1.26%)
Jun 29, 2012 10.30 10.47 10.25 10.43 33,611,440 +0.56(+5.70%)
Jun 28, 2012 9.920 9.925 9.631 9.867 42,835,388 -0.13(-1.26%)
Jun 27, 2012 10.14 10.14 9.862 9.993 25,795,362 -0.06(-0.63%)
Jun 26, 2012 9.920 10.17 9.831 10.06 27,814,240 +0.23(+2.35%)
Jun 25, 2012 9.867 9.925 9.760 9.825 24,499,990 -0.24(-2.40%)
Jun 22, 2012 10.29 10.30 9.983 10.07 29,773,858 -0.05(-0.47%)
Jun 21, 2012 10.51 10.52 10.11 10.11 36,561,928 -0.48(-4.51%)
Jun 20, 2012 10.63 10.76 10.48 10.59 29,759,986 +0.04(+0.35%)
Jun 19, 2012 10.26 10.64 10.18 10.56 39,603,668 +0.38(+3.77%)
Jun 18, 2012 10.03 10.20 10.02 10.17 27,209,698 -0.03(-0.26%)
Jun 15, 2012 9.993 10.21 9.957 10.20 42,265,500 +0.33(+3.30%)
Jun 14, 2012 9.747 9.909 9.689 9.873 19,132,294 +0.08(+0.86%)
Jun 13, 2012 9.789 9.920 9.752 9.789 29,250,246 -0.02(-0.16%)
Jun 12, 2012 9.715 9.825 9.668 9.804 26,785,542 +0.16(+1.69%)
Jun 11, 2012 10.06 10.07 9.626 9.641 28,087,672 -0.26(-2.60%)
Jun 08, 2012 9.841 9.928 9.773 9.899 31,848,296 -0.22(-2.13%)
Jun 07, 2012 10.12 10.54 10.07 10.11 47,317,812 +0.26(+2.67%)
Jun 06, 2012 9.652 9.867 9.610 9.852 33,903,284 +0.30(+3.19%)
Jun 05, 2012 9.518 9.599 9.426 9.547 33,708,084 +0.11(+1.17%)
Jun 04, 2012 9.489 9.557 9.310 9.437 33,902,532 -0.05(-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.