Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.54 -0.22 (-2.09%)

Streaming Delayed Price Updated: 10:46 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.07	11.19	11.03	11.11	9,845,030	+0.08(+0.75%)
Dec 29, 2011	11.04	11.11	10.95	11.03	15,955,930	+0.02(+0.19%)
Dec 28, 2011	11.32	11.32	10.94	11.01	21,634,104	-0.39(-3.45%)
Dec 27, 2011	11.32	11.44	11.32	11.40	18,599,052	-0.06(-0.54%)
Dec 23, 2011	11.40	11.48	11.34	11.47	17,688,124	+0.32(+2.83%)
Dec 21, 2011	10.97	11.23	10.88	11.15	22,980,176	+0.01(+0.05%)
Dec 20, 2011	10.95	11.22	10.91	11.15	24,886,678	+0.52(+4.88%)
Dec 19, 2011	10.88	10.93	10.60	10.63	23,218,810	-0.30(-2.75%)
Dec 16, 2011	10.95	11.02	10.82	10.93	32,700,528	+0.05(+0.48%)
Dec 15, 2011	11.11	11.12	10.83	10.88	25,292,942	-0.08(-0.71%)
Dec 14, 2011	11.03	11.19	10.89	10.95	29,275,104	-0.16(-1.44%)
Dec 13, 2011	11.45	11.55	11.03	11.11	32,210,240	-0.29(-2.50%)
Dec 12, 2011	11.47	11.48	11.24	11.40	35,382,016	-0.41(-3.51%)
Dec 09, 2011	11.51	11.88	11.45	11.81	35,162,168	+0.39(+3.40%)
Dec 08, 2011	11.74	11.78	11.37	11.43	40,469,796	-0.48(-4.05%)
Dec 07, 2011	12.33	12.33	11.80	11.91	59,234,676	-0.51(-4.13%)
Dec 06, 2011	12.38	12.54	12.29	12.42	23,298,824	-0.12(-0.95%)
Dec 05, 2011	12.46	12.59	12.40	12.54	29,253,474	+0.36(+2.98%)
Dec 02, 2011	12.32	12.41	12.11	12.18	30,300,716	+0.18(+1.47%)

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.