Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.602 8.675 8.549 8.607 43,972,196 +0.17(+2.06%)
Aug 30, 2012 8.376 8.449 8.318 8.433 34,096,452 -0.03(-0.37%)
Aug 29, 2012 8.628 8.649 8.307 8.465 59,330,096 -0.30(-3.48%)
Aug 27, 2012 8.796 8.907 8.749 8.770 27,783,318 -0.17(-1.94%)
Aug 24, 2012 8.912 8.991 8.749 8.943 44,156,524 -0.08(-0.93%)
Aug 23, 2012 9.301 9.306 9.001 9.028 42,261,212 -0.37(-3.92%)
Aug 22, 2012 9.332 9.464 9.263 9.396 26,699,666 +0.01(+0.11%)
Aug 21, 2012 9.601 9.674 9.343 9.385 34,624,708 -0.07(-0.72%)
Aug 20, 2012 9.317 9.501 9.169 9.453 43,601,728 +0.09(+0.95%)
Aug 17, 2012 9.511 9.561 9.343 9.364 35,885,812 -0.19(-2.04%)
Aug 16, 2012 9.538 9.574 9.417 9.559 27,924,892 +0.08(+0.89%)
Aug 15, 2012 9.611 9.622 9.422 9.474 37,521,484 -0.15(-1.58%)
Aug 14, 2012 9.958 10.00 9.580 9.627 43,303,396 -0.40(-4.04%)
Aug 13, 2012 10.02 10.12 9.958 10.03 22,715,102 -0.07(-0.68%)
Aug 10, 2012 9.885 10.11 9.821 10.10 35,189,404 +0.14(+1.43%)
Aug 09, 2012 9.900 10.04 9.885 9.958 39,792,260 +0.13(+1.34%)
Aug 08, 2012 9.748 9.900 9.685 9.827 25,089,654 +0.11(+1.08%)
Aug 07, 2012 9.806 9.874 9.695 9.722 19,859,314 +0.00(+0.00%)
Aug 06, 2012 9.637 9.837 9.606 9.722 18,189,654 +0.11(+1.15%)
Aug 03, 2012 9.627 9.727 9.553 9.611 24,668,322 +0.24(+2.52%)
Aug 02, 2012 9.385 9.585 9.306 9.375 28,375,402 -0.18(-1.93%)
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.