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 (%)
Apr 30, 2012 14.75 14.76 14.46 14.57 33,558,944 -0.19(-1.29%)
Apr 27, 2012 14.87 14.94 14.55 14.76 39,933,060 -0.19(-1.27%)
Apr 26, 2012 14.40 15.03 14.39 14.95 32,155,618 +0.15(+1.02%)
Apr 25, 2012 15.06 15.11 14.63 14.80 26,009,660 -0.12(-0.79%)
Apr 24, 2012 14.98 15.06 14.84 14.92 16,927,770 +0.02(+0.13%)
Apr 23, 2012 14.77 14.90 14.58 14.90 23,917,370 -0.18(-1.22%)
Apr 20, 2012 15.16 15.27 15.03 15.08 19,014,406 +0.01(+0.09%)
Apr 19, 2012 15.11 15.23 14.95 15.07 26,794,970 -0.15(-0.99%)
Apr 18, 2012 15.07 15.45 15.06 15.22 27,476,772 -0.03(-0.22%)
Apr 17, 2012 15.11 15.34 14.96 15.25 28,493,236 +0.35(+2.38%)
Apr 16, 2012 15.37 15.38 14.88 14.90 32,895,804 -0.75(-4.82%)
Apr 13, 2012 15.56 15.72 15.32 15.65 39,606,648 +0.00(+0.00%)
Apr 12, 2012 15.05 15.74 15.00 15.65 59,285,200 +0.95(+6.43%)
Apr 11, 2012 14.96 14.99 14.65 14.71 23,943,294 +0.05(+0.31%)
Apr 10, 2012 14.77 14.85 14.46 14.66 26,644,546 -0.26(-1.76%)
Apr 09, 2012 14.81 15.00 14.73 14.92 19,151,440 -0.11(-0.74%)
Apr 05, 2012 15.03 15.23 14.88 15.04 19,706,650 -0.01(-0.09%)
Apr 04, 2012 15.12 15.23 15.03 15.05 24,967,886 -0.35(-2.30%)
Apr 03, 2012 15.79 15.80 15.27 15.40 31,994,524 -0.30(-1.92%)
Apr 02, 2012 15.31 15.87 15.28 15.70 31,082,062 +0.39(+2.57%)
Mar 30, 2012 15.28 15.36 15.17 15.31 23,284,886 +0.20(+1.35%)
Mar 29, 2012 14.76 15.14 14.67 15.11 23,082,902 +0.16(+1.05%)
Mar 28, 2012 15.20 15.22 14.90 14.95 20,729,620 -0.30(-1.98%)
Mar 27, 2012 15.30 15.48 15.24 15.25 22,919,678 +0.05(+0.30%)
Mar 26, 2012 15.16 15.21 15.04 15.21 16,529,538 +0.21(+1.40%)
Mar 23, 2012 14.94 15.11 14.88 15.00 18,338,542 +0.07(+0.48%)
Mar 22, 2012 14.97 15.08 14.80 14.92 27,920,448 -0.30(-1.98%)
Mar 21, 2012 15.27 15.30 15.09 15.23 20,845,820 -0.07(-0.47%)
Mar 20, 2012 15.13 15.33 14.96 15.30 32,221,070 -0.31(-1.98%)
Mar 19, 2012 15.56 15.72 15.51 15.61 21,309,288 +0.01(+0.08%)
Mar 16, 2012 15.53 15.64 15.49 15.59 20,686,262 +0.06(+0.38%)
Mar 15, 2012 15.69 15.70 15.47 15.53 26,811,200 +0.19(+1.24%)
Mar 14, 2012 15.42 15.55 15.08 15.34 29,601,806 -0.16(-1.02%)
Mar 13, 2012 14.83 15.55 14.78 15.50 45,008,160 +0.75(+5.07%)
Mar 12, 2012 14.83 15.03 14.60 14.75 42,957,124 -0.39(-2.56%)
Mar 09, 2012 15.20 15.34 15.04 15.14 22,088,918 -0.14(-0.94%)
Mar 08, 2012 15.40 15.47 15.12 15.28 22,829,192 +0.16(+1.09%)
Mar 07, 2012 15.01 15.23 14.83 15.12 46,263,592 -0.21(-1.37%)
Mar 06, 2012 15.65 15.65 15.13 15.33 57,771,228 -0.91(-5.58%)
Mar 05, 2012 16.59 16.60 16.14 16.24 26,859,620 -0.62(-3.66%)
Mar 02, 2012 16.75 16.90 16.63 16.85 16,818,848 +0.03(+0.20%)
Mar 01, 2012 16.70 16.96 16.66 16.82 16,470,697 +0.32(+1.95%)
Feb 29, 2012 17.04 17.22 16.48 16.50 38,629,804 -0.50(-2.93%)
Feb 28, 2012 16.83 17.02 16.60 17.00 21,530,368 +0.27(+1.61%)
Feb 27, 2012 16.78 16.81 16.62 16.73 17,228,388 -0.13(-0.78%)
Feb 24, 2012 16.96 17.09 16.82 16.86 16,326,832 +0.10(+0.59%)
Feb 23, 2012 16.62 16.84 16.42 16.76 23,151,770 +0.29(+1.75%)
Feb 22, 2012 16.62 16.66 16.38 16.47 14,835,582 -0.05(-0.32%)
Feb 21, 2012 16.55 16.72 16.47 16.52 21,799,110 +0.14(+0.88%)
Feb 17, 2012 16.79 16.81 16.24 16.38 31,838,384 -0.24(-1.46%)
Feb 16, 2012 16.29 16.76 16.16 16.62 33,017,424 +0.05(+0.28%)
Feb 15, 2012 16.98 16.98 16.39 16.58 28,407,328 -0.33(-1.94%)
Feb 14, 2012 17.08 17.12 16.69 16.91 27,662,872 -0.32(-1.83%)
Feb 13, 2012 17.19 17.31 17.06 17.22 18,787,400 +0.32(+1.90%)
Feb 10, 2012 16.80 16.90 16.64 16.90 28,084,164 -0.30(-1.72%)
Feb 09, 2012 17.24 17.24 17.00 17.19 18,470,306 -0.14(-0.83%)
Feb 08, 2012 17.48 17.54 17.27 17.34 18,603,012 -0.06(-0.34%)
Feb 07, 2012 17.40 17.45 17.15 17.40 19,157,790 -0.01(-0.08%)
Feb 06, 2012 17.42 17.49 17.28 17.41 16,795,818 -0.05(-0.30%)
Feb 03, 2012 17.48 17.63 17.37 17.46 25,758,986 +0.20(+1.18%)
Feb 02, 2012 17.26 17.43 17.12 17.26 31,212,402 +0.16(+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.