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 (%)
Apr 30, 2012	11.82	11.82	11.58	11.67	41,888,692	-0.15(-1.29%)
Apr 27, 2012	11.91	11.97	11.66	11.82	49,844,944	-0.15(-1.27%)
Apr 26, 2012	11.54	12.04	11.53	11.98	40,137,044	+0.12(+1.02%)
Apr 25, 2012	12.07	12.10	11.72	11.86	32,465,582	-0.09(-0.79%)
Apr 24, 2012	12.00	12.07	11.89	11.95	21,129,454	+0.02(+0.13%)
Apr 23, 2012	11.83	11.94	11.68	11.94	29,853,960	-0.15(-1.22%)
Apr 20, 2012	12.15	12.23	12.04	12.08	23,734,018	+0.01(+0.09%)
Apr 19, 2012	12.10	12.20	11.98	12.07	33,445,814	-0.12(-0.99%)
Apr 18, 2012	12.07	12.38	12.07	12.19	34,296,848	-0.03(-0.22%)
Apr 17, 2012	12.11	12.29	11.99	12.22	35,565,612	+0.28(+2.38%)
Apr 16, 2012	12.31	12.32	11.92	11.94	41,060,952	-0.60(-4.82%)
Apr 13, 2012	12.47	12.59	12.27	12.54	49,437,512	+0.00(+0.00%)
Apr 12, 2012	12.06	12.61	12.02	12.54	74,000,528	+0.76(+6.43%)
Apr 11, 2012	11.99	12.01	11.74	11.78	29,886,318	+0.04(+0.31%)
Apr 10, 2012	11.84	11.90	11.59	11.75	33,258,054	-0.21(-1.76%)
Apr 09, 2012	11.87	12.02	11.80	11.96	23,905,066	-0.09(-0.74%)
Apr 05, 2012	12.04	12.20	11.92	12.05	24,598,086	-0.01(-0.09%)
Apr 04, 2012	12.11	12.20	12.04	12.06	31,165,228	-0.28(-2.30%)
Apr 03, 2012	12.65	12.66	12.23	12.34	39,935,964	-0.24(-1.92%)

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.