Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.26 12.42 12.02 12.22 44,010,120 +0.56(+4.82%)
Nov 29, 2011 11.72 11.92 11.63 11.66 34,156,120 -0.33(-2.72%)
Nov 28, 2011 11.97 12.08 11.81 11.99 33,853,468 +0.47(+4.11%)
Nov 25, 2011 11.76 11.88 11.44 11.51 31,423,052 -0.40(-3.35%)
Nov 23, 2011 12.21 12.25 11.87 11.91 36,370,960 -0.67(-5.31%)
Nov 22, 2011 12.67 12.81 12.47 12.58 30,770,136 -0.21(-1.60%)
Nov 21, 2011 12.69 12.87 12.47 12.79 36,630,916 -0.25(-1.94%)
Nov 18, 2011 13.10 13.14 12.80 13.04 35,647,884 -0.02(-0.12%)
Nov 17, 2011 13.41 13.48 12.94 13.05 38,278,948 -0.35(-2.59%)
Nov 16, 2011 13.45 13.67 13.35 13.40 22,456,324 -0.27(-2.00%)
Nov 15, 2011 13.41 13.83 13.40 13.68 24,208,706 +0.14(+1.01%)
Nov 14, 2011 13.53 13.60 13.39 13.54 16,181,208 -0.13(-0.92%)
Nov 11, 2011 13.58 13.80 13.55 13.66 19,278,976 +0.30(+2.28%)
Nov 10, 2011 13.62 13.66 13.25 13.36 24,496,838 +0.12(+0.91%)
Nov 09, 2011 13.50 13.58 13.20 13.24 38,067,424 -0.68(-4.87%)
Nov 08, 2011 14.03 14.03 13.64 13.92 23,289,102 +0.08(+0.57%)
Nov 07, 2011 13.78 13.92 13.70 13.84 25,601,470 +0.11(+0.77%)
Nov 04, 2011 13.59 13.76 13.45 13.73 32,939,984 +0.20(+1.48%)
Nov 03, 2011 13.39 13.61 13.25 13.53 42,659,192 +0.34(+2.55%)
Nov 02, 2011 13.25 13.36 13.00 13.20 28,285,766 +0.26(+1.99%)
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.