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 (%)
Jan 31, 2013 10.37 10.65 10.32 10.60 42,467,408 +0.37(+3.59%)
Jan 30, 2013 10.32 10.34 10.20 10.24 25,075,652 -0.09(-0.92%)
Jan 29, 2013 10.21 10.40 10.16 10.33 25,158,658 +0.16(+1.55%)
Jan 28, 2013 10.29 10.31 10.16 10.17 18,800,852 -0.11(-1.02%)
Jan 25, 2013 10.37 10.42 10.24 10.28 16,772,543 -0.11(-1.01%)
Jan 24, 2013 10.56 10.60 10.28 10.38 28,302,822 -0.10(-0.95%)
Jan 23, 2013 10.61 10.66 10.45 10.48 19,738,462 -0.09(-0.89%)
Jan 22, 2013 10.46 10.64 10.41 10.58 24,972,092 +0.05(+0.50%)
Jan 18, 2013 10.54 10.54 10.42 10.53 20,821,604 +0.01(+0.10%)
Jan 17, 2013 10.59 10.60 10.48 10.52 18,189,342 +0.03(+0.25%)
Jan 16, 2013 10.43 10.53 10.37 10.49 27,164,548 -0.16(-1.48%)
Jan 15, 2013 10.52 10.65 10.52 10.65 16,116,879 -0.01(-0.10%)
Jan 14, 2013 10.73 10.77 10.60 10.66 21,574,188 -0.03(-0.25%)
Jan 11, 2013 10.72 10.74 10.57 10.68 30,755,384 -0.21(-1.88%)
Jan 10, 2013 10.84 10.93 10.77 10.89 29,858,166 +0.16(+1.47%)
Jan 09, 2013 10.79 10.83 10.66 10.73 31,597,556 +0.02(+0.20%)
Jan 08, 2013 10.79 10.82 10.68 10.71 23,703,798 -0.16(-1.50%)
Jan 07, 2013 11.00 11.03 10.77 10.87 28,538,768 -0.21(-1.85%)
Jan 04, 2013 10.99 11.10 10.86 11.08 34,723,840 -0.09(-0.85%)
Jan 03, 2013 11.17 11.31 11.08 11.17 34,779,632 -0.13(-1.12%)
Jan 02, 2013 11.32 11.39 11.24 11.30 45,482,936 +0.28(+2.53%)
Dec 31, 2012 10.74 11.09 10.74 11.02 21,766,828 +0.23(+2.14%)
Dec 28, 2012 10.79 10.89 10.76 10.79 19,869,934 -0.05(-0.48%)
Dec 27, 2012 10.87 10.90 10.68 10.84 28,551,268 +0.11(+1.00%)
Dec 26, 2012 10.77 10.90 10.73 10.73 25,567,432 +0.16(+1.47%)
Dec 24, 2012 10.52 10.67 10.52 10.58 8,558,775 +0.01(+0.10%)
Dec 21, 2012 10.47 10.60 10.41 10.57 32,069,160 -0.19(-1.76%)
Dec 20, 2012 10.66 10.77 10.54 10.76 29,044,404 +0.10(+0.94%)
Dec 19, 2012 10.77 10.80 10.53 10.66 37,497,984 -0.11(-1.03%)
Dec 18, 2012 10.57 10.88 10.55 10.77 46,284,052 +0.25(+2.40%)
Dec 17, 2012 10.42 10.58 10.38 10.52 55,867,796 +0.16(+1.52%)
Dec 14, 2012 10.17 10.38 10.14 10.36 44,019,712 +0.34(+3.36%)
Dec 13, 2012 9.927 10.04 9.900 10.02 38,357,060 +0.09(+0.95%)
Dec 12, 2012 9.969 10.05 9.879 9.927 33,122,676 +0.06(+0.59%)
Dec 11, 2012 9.695 9.874 9.658 9.869 28,563,638 +0.21(+2.12%)
Dec 10, 2012 9.485 9.679 9.438 9.664 30,975,228 +0.21(+2.22%)
Dec 07, 2012 9.495 9.532 9.430 9.453 26,470,454 +0.05(+0.56%)
Dec 06, 2012 9.327 9.411 9.301 9.401 17,268,504 +0.06(+0.62%)
Dec 05, 2012 9.219 9.396 9.185 9.343 33,142,718 +0.31(+3.46%)
Dec 04, 2012 9.230 9.280 9.017 9.030 30,204,780 -0.13(-1.46%)
Nov 30, 2012 9.233 9.317 9.146 9.164 30,386,422 -0.12(-1.25%)
Nov 29, 2012 9.117 9.390 9.101 9.280 32,949,836 +0.19(+2.14%)
Nov 28, 2012 9.043 9.117 8.959 9.085 27,191,014 -0.01(-0.12%)
Nov 27, 2012 9.296 9.396 9.085 9.096 27,987,314 -0.19(-2.04%)
Nov 26, 2012 9.175 9.290 9.127 9.285 20,123,966 +0.07(+0.80%)
Nov 23, 2012 9.117 9.238 9.070 9.212 12,678,406 +0.15(+1.62%)
Nov 21, 2012 9.043 9.148 8.954 9.064 30,492,976 -0.05(-0.58%)
Nov 20, 2012 9.080 9.217 8.966 9.117 22,548,270 -0.04(-0.46%)
Nov 19, 2012 9.127 9.243 9.059 9.159 26,503,406 +0.16(+1.81%)
Nov 16, 2012 9.101 9.106 8.896 8.996 35,001,352 -0.10(-1.10%)
Nov 15, 2012 9.264 9.264 9.028 9.096 23,672,444 -0.07(-0.80%)
Nov 14, 2012 9.327 9.354 9.148 9.169 30,451,540 -0.14(-1.47%)
Nov 13, 2012 9.301 9.501 9.259 9.306 32,702,672 -0.15(-1.56%)
Nov 12, 2012 9.511 9.527 9.385 9.453 16,776,773 -0.06(-0.66%)
Nov 09, 2012 9.432 9.616 9.411 9.516 25,527,406 -0.03(-0.28%)
Nov 08, 2012 9.706 9.779 9.474 9.543 26,754,872 -0.17(-1.73%)
Nov 07, 2012 9.790 9.821 9.632 9.711 36,639,096 -0.16(-1.65%)
Nov 06, 2012 9.842 9.969 9.790 9.874 24,913,922 +0.05(+0.48%)
Nov 05, 2012 9.842 9.885 9.758 9.827 31,638,156 +0.07(+0.75%)
Nov 02, 2012 10.03 10.03 9.643 9.753 23,530,362 -0.16(-1.64%)
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.