Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.65 13.80 13.20 13.22 48,218,204 -0.40(-2.93%)
Feb 28, 2012 13.48 13.64 13.30 13.62 26,874,472 +0.22(+1.61%)
Feb 27, 2012 13.44 13.46 13.31 13.40 21,504,690 -0.11(-0.78%)
Feb 24, 2012 13.59 13.69 13.48 13.51 20,379,356 +0.08(+0.59%)
Feb 23, 2012 13.31 13.49 13.15 13.43 28,898,328 +0.23(+1.75%)
Feb 22, 2012 13.31 13.34 13.12 13.20 18,517,958 -0.04(-0.32%)
Feb 21, 2012 13.26 13.39 13.19 13.24 27,209,920 +0.12(+0.88%)
Feb 17, 2012 13.45 13.47 13.01 13.12 39,741,068 -0.19(-1.46%)
Feb 16, 2012 13.05 13.43 12.94 13.32 41,212,760 +0.04(+0.28%)
Feb 15, 2012 13.60 13.60 13.13 13.28 35,458,380 -0.26(-1.94%)
Feb 14, 2012 13.69 13.72 13.37 13.54 34,529,140 -0.25(-1.83%)
Feb 13, 2012 13.78 13.87 13.66 13.80 23,450,666 +0.26(+1.90%)
Feb 10, 2012 13.46 13.54 13.33 13.54 35,055,004 -0.24(-1.72%)
Feb 09, 2012 13.81 13.81 13.62 13.78 23,054,864 -0.12(-0.83%)
Feb 08, 2012 14.01 14.05 13.83 13.89 23,220,512 -0.05(-0.34%)
Feb 07, 2012 13.94 13.98 13.74 13.94 23,912,992 -0.01(-0.08%)
Feb 06, 2012 13.95 14.01 13.84 13.95 20,964,750 -0.04(-0.30%)
Feb 03, 2012 14.00 14.13 13.92 13.99 32,152,686 +0.16(+1.18%)
Feb 02, 2012 13.83 13.96 13.72 13.83 38,959,708 +0.13(+0.92%)
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.