Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.41 13.84 13.41 13.76 17,438,400 +0.29(+2.14%)
Dec 28, 2012 13.47 13.59 13.43 13.47 15,918,712 -0.07(-0.48%)
Dec 27, 2012 13.57 13.60 13.33 13.53 22,873,724 +0.13(+1.00%)
Dec 26, 2012 13.44 13.61 13.39 13.40 20,483,238 +0.19(+1.47%)
Dec 24, 2012 13.13 13.32 13.13 13.20 6,856,825 +0.01(+0.10%)
Dec 21, 2012 13.07 13.23 12.99 13.19 25,692,068 -0.24(-1.76%)
Dec 20, 2012 13.30 13.44 13.16 13.43 23,268,798 +0.12(+0.94%)
Dec 19, 2012 13.44 13.48 13.14 13.30 30,041,346 -0.14(-1.03%)
Dec 18, 2012 13.19 13.58 13.16 13.44 37,080,268 +0.31(+2.40%)
Dec 17, 2012 13.00 13.21 12.96 13.13 44,758,244 +0.20(+1.52%)
Dec 14, 2012 12.70 12.95 12.66 12.93 35,266,204 +0.42(+3.36%)
Dec 13, 2012 12.39 12.53 12.36 12.51 30,729,594 +0.12(+0.95%)
Dec 12, 2012 12.44 12.55 12.33 12.39 26,536,088 +0.07(+0.59%)
Dec 11, 2012 12.10 12.32 12.06 12.32 22,883,634 +0.26(+2.12%)
Dec 10, 2012 11.84 12.08 11.78 12.06 24,815,670 +0.26(+2.23%)
Dec 07, 2012 11.85 11.90 11.77 11.80 21,206,690 +0.07(+0.56%)
Dec 06, 2012 11.64 11.75 11.61 11.73 13,834,587 +0.07(+0.62%)
Dec 05, 2012 11.51 11.73 11.47 11.66 26,552,146 +0.39(+3.46%)
Dec 04, 2012 11.52 11.58 11.26 11.27 24,198,428 -0.17(-1.46%)
Nov 30, 2012 11.52 11.63 11.42 11.44 24,343,952 -0.14(-1.25%)
Nov 29, 2012 11.38 11.72 11.36 11.58 26,397,618 +0.24(+2.14%)
Nov 28, 2012 11.29 11.38 11.18 11.34 21,783,964 -0.01(-0.12%)
Nov 27, 2012 11.60 11.73 11.34 11.35 22,421,916 -0.24(-2.04%)
Nov 26, 2012 11.45 11.60 11.39 11.59 16,122,228 +0.09(+0.80%)
Nov 23, 2012 11.38 11.53 11.32 11.50 10,157,250 +0.18(+1.62%)
Nov 21, 2012 11.29 11.42 11.18 11.31 24,429,316 -0.07(-0.58%)
Nov 20, 2012 11.33 11.50 11.19 11.38 18,064,448 -0.05(-0.46%)
Nov 19, 2012 11.39 11.54 11.31 11.43 21,233,088 +0.20(+1.81%)
Nov 16, 2012 11.36 11.37 11.10 11.23 28,041,182 -0.12(-1.10%)
Nov 15, 2012 11.56 11.56 11.27 11.35 18,965,076 -0.09(-0.80%)
Nov 14, 2012 11.64 11.68 11.42 11.45 24,396,120 -0.17(-1.47%)
Nov 13, 2012 11.61 11.86 11.56 11.62 26,199,604 -0.18(-1.56%)
Nov 12, 2012 11.87 11.89 11.71 11.80 13,440,639 -0.08(-0.66%)
Nov 09, 2012 11.77 12.00 11.75 11.88 20,451,170 -0.03(-0.28%)
Nov 08, 2012 12.11 12.21 11.83 11.91 21,434,550 -0.21(-1.73%)
Nov 07, 2012 12.22 12.26 12.02 12.12 29,353,252 -0.20(-1.65%)
Nov 06, 2012 12.29 12.44 12.22 12.32 19,959,682 +0.06(+0.48%)
Nov 05, 2012 12.29 12.34 12.18 12.27 25,346,772 +0.09(+0.75%)
Nov 02, 2012 12.52 12.52 12.04 12.17 18,851,248 -0.20(-1.64%)
Nov 01, 2012 12.11 12.45 12.08 12.38 25,490,652 +0.35(+2.95%)
Oct 31, 2012 12.06 12.14 11.96 12.02 25,569,284 +0.03(+0.22%)
Oct 26, 2012 12.05 12.00 12.00 12.00 35,144,048 -0.04(-0.33%)
Oct 25, 2012 11.94 12.13 11.83 12.04 38,350,488 +0.59(+5.16%)
Oct 24, 2012 11.56 11.63 11.40 11.45 27,983,744 -0.05(-0.46%)
Oct 23, 2012 11.68 11.70 11.43 11.50 29,181,944 -0.39(-3.26%)
Oct 19, 2012 12.08 12.11 11.83 11.89 23,417,376 -0.22(-1.82%)
Oct 18, 2012 12.03 12.20 11.96 12.11 31,572,610 -0.09(-0.73%)
Oct 17, 2012 12.06 12.31 12.02 12.19 37,021,232 -0.12(-1.01%)
Oct 16, 2012 12.14 12.59 12.14 12.32 80,159,208 +0.26(+2.18%)
Oct 15, 2012 11.99 12.12 11.85 12.06 27,220,218 +0.11(+0.93%)
Oct 12, 2012 11.99 12.08 11.88 11.94 15,846,972 -0.04(-0.33%)
Oct 11, 2012 11.98 12.12 11.92 11.98 29,017,394 +0.11(+0.94%)
Oct 10, 2012 12.07 12.08 11.82 11.87 24,375,482 -0.12(-0.99%)
Oct 09, 2012 12.10 12.25 11.98 11.99 40,217,388 +0.04(+0.33%)
Oct 08, 2012 11.58 12.01 11.51 11.95 40,250,604 +0.33(+2.82%)
Oct 05, 2012 11.93 11.98 11.58 11.62 26,682,774 -0.16(-1.39%)
Oct 04, 2012 11.47 11.90 11.39 11.79 53,816,392 +0.22(+1.87%)
Oct 03, 2012 11.67 11.73 11.48 11.57 23,848,784 -0.14(-1.18%)
Oct 02, 2012 11.94 11.98 11.60 11.71 22,697,670 -0.10(-0.83%)
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.