Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.74	11.09	10.74	11.02	21,766,828	+0.23(+2.14%)
Dec 28, 2012	10.79	10.89	10.76	10.79	19,869,934	-0.05(-0.48%)
Dec 27, 2012	10.87	10.90	10.68	10.84	28,551,268	+0.11(+1.00%)
Dec 26, 2012	10.77	10.90	10.73	10.73	25,567,432	+0.16(+1.47%)
Dec 24, 2012	10.52	10.67	10.52	10.58	8,558,775	+0.01(+0.10%)
Dec 21, 2012	10.47	10.60	10.41	10.57	32,069,160	-0.19(-1.76%)
Dec 20, 2012	10.66	10.77	10.54	10.76	29,044,404	+0.10(+0.94%)
Dec 19, 2012	10.77	10.80	10.53	10.66	37,497,984	-0.11(-1.03%)
Dec 18, 2012	10.57	10.88	10.55	10.77	46,284,052	+0.25(+2.40%)
Dec 17, 2012	10.42	10.58	10.38	10.52	55,867,796	+0.16(+1.52%)
Dec 14, 2012	10.17	10.38	10.14	10.36	44,019,712	+0.34(+3.36%)
Dec 13, 2012	9.927	10.04	9.900	10.02	38,357,060	+0.09(+0.95%)
Dec 12, 2012	9.969	10.05	9.879	9.927	33,122,676	+0.06(+0.59%)
Dec 11, 2012	9.695	9.874	9.658	9.869	28,563,638	+0.21(+2.12%)
Dec 10, 2012	9.485	9.679	9.438	9.664	30,975,228	+0.21(+2.22%)
Dec 07, 2012	9.495	9.532	9.430	9.453	26,470,454	+0.05(+0.56%)
Dec 06, 2012	9.327	9.411	9.301	9.401	17,268,504	+0.06(+0.62%)
Dec 05, 2012	9.219	9.396	9.185	9.343	33,142,718	+0.31(+3.46%)

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.