Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.06 -0.11 (-0.90%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.65 13.65 13.36 13.36 37,394,044 -0.64(-4.55%)
Oct 28, 2011 13.63 14.03 13.62 14.00 31,688,386 +0.08(+0.61%)
Oct 27, 2011 13.72 14.09 13.42 13.91 76,193,064 +0.83(+6.35%)
Oct 26, 2011 13.01 13.13 12.64 13.08 44,813,156 +0.42(+3.28%)
Oct 25, 2011 12.80 12.83 12.55 12.67 48,677,232 -0.26(-1.99%)
Oct 24, 2011 12.23 12.96 12.16 12.92 56,455,016 +0.93(+7.76%)
Oct 21, 2011 11.89 12.10 11.82 11.99 28,933,774 +0.32(+2.70%)
Oct 20, 2011 11.69 11.81 11.42 11.68 42,610,732 -0.21(-1.77%)
Oct 19, 2011 12.22 12.24 11.79 11.89 56,352,636 -0.57(-4.56%)
Oct 18, 2011 12.08 12.52 11.89 12.46 43,597,460 +0.20(+1.63%)
Oct 17, 2011 12.80 12.88 12.19 12.26 47,024,732 -1.11(-8.30%)
Oct 14, 2011 13.34 13.41 13.20 13.37 30,062,984 +0.16(+1.19%)
Oct 13, 2011 13.10 13.23 12.83 13.21 35,406,752 -0.05(-0.40%)
Oct 12, 2011 13.21 13.50 13.16 13.26 35,805,048 +0.34(+2.60%)
Oct 11, 2011 12.62 12.94 12.55 12.92 32,872,564 +0.18(+1.44%)
Oct 10, 2011 12.58 12.78 12.56 12.74 32,115,210 +0.46(+3.72%)
Oct 07, 2011 12.67 12.72 12.15 12.28 30,066,478 -0.27(-2.14%)
Oct 06, 2011 12.42 12.55 12.34 12.55 49,663,512 +0.54(+4.46%)
Oct 05, 2011 11.73 12.07 11.59 12.01 38,789,368 +0.45(+3.91%)
Oct 04, 2011 11.41 11.58 11.11 11.56 58,673,944 +0.07(+0.59%)
Oct 03, 2011 11.78 11.94 11.49 11.49 61,878,812 -0.49(-4.12%)
Sep 30, 2011 12.22 12.35 11.86 11.99 61,795,708 -0.56(-4.48%)
Sep 29, 2011 12.83 12.91 12.28 12.55 56,613,700 -0.15(-1.20%)
Sep 28, 2011 12.81 13.08 12.64 12.70 43,233,928 -0.22(-1.67%)
Sep 27, 2011 13.09 13.25 12.88 12.92 52,858,252 +0.28(+2.20%)
Sep 26, 2011 12.59 12.65 12.15 12.64 46,533,660 +0.03(+0.21%)
Sep 23, 2011 12.31 12.72 12.21 12.61 44,377,584 +0.19(+1.52%)
Sep 22, 2011 12.55 12.87 12.22 12.42 66,817,984 -0.89(-6.67%)
Sep 21, 2011 13.96 14.01 13.30 13.31 50,662,232 -0.75(-5.35%)
Sep 20, 2011 14.06 14.37 13.91 14.06 27,172,584 +0.02(+0.15%)
Sep 19, 2011 13.87 14.10 13.66 14.04 31,567,034 -0.23(-1.58%)
Sep 16, 2011 14.41 14.45 14.23 14.27 26,729,828 -0.08(-0.55%)
Sep 15, 2011 14.45 14.51 14.21 14.35 31,774,424 +0.26(+1.83%)
Sep 14, 2011 14.06 14.25 13.68 14.09 32,286,162 +0.02(+0.11%)
Sep 13, 2011 14.04 14.19 13.86 14.07 27,558,960 +0.06(+0.45%)
Sep 12, 2011 13.78 14.06 13.55 14.01 31,594,404 -0.02(-0.11%)
Sep 09, 2011 14.21 14.22 13.94 14.03 30,184,424 -0.51(-3.51%)
Sep 08, 2011 14.46 14.72 14.43 14.54 30,957,944 -0.19(-1.32%)
Sep 07, 2011 14.58 14.83 14.34 14.73 26,900,676 +0.49(+3.47%)
Sep 06, 2011 13.66 14.25 13.64 14.24 30,067,532 -0.09(-0.66%)
Sep 02, 2011 14.41 14.47 14.12 14.33 22,927,514 -0.49(-3.30%)
Sep 01, 2011 14.83 14.94 14.71 14.82 36,860,816 -0.03(-0.18%)
Aug 31, 2011 14.77 14.93 14.63 14.85 27,755,630 +0.22(+1.47%)
Aug 30, 2011 14.44 14.73 14.38 14.63 23,215,492 +0.13(+0.87%)
Aug 29, 2011 14.39 14.54 14.30 14.51 26,234,736 +0.35(+2.45%)
Aug 26, 2011 13.72 14.20 13.49 14.16 35,035,336 +0.37(+2.67%)
Aug 25, 2011 13.94 14.01 13.60 13.79 32,012,100 -0.18(-1.32%)
Aug 24, 2011 13.87 14.05 13.69 13.97 24,270,132 +0.05(+0.34%)
Aug 23, 2011 13.59 13.93 13.43 13.93 27,281,246 +0.47(+3.52%)
Aug 22, 2011 13.85 13.85 13.42 13.45 27,168,398 -0.02(-0.16%)
Aug 19, 2011 13.50 13.95 13.45 13.48 38,543,544 -0.22(-1.61%)
Aug 18, 2011 13.75 13.79 13.40 13.70 47,755,156 -0.90(-6.16%)
Aug 17, 2011 14.35 14.61 14.31 14.60 31,678,874 +0.37(+2.62%)
Aug 16, 2011 14.19 14.42 14.05 14.22 35,811,900 -0.09(-0.62%)
Aug 15, 2011 14.22 14.45 14.20 14.31 32,783,498 +0.35(+2.52%)
Aug 12, 2011 14.01 14.17 13.82 13.96 37,538,632 -0.22(-1.52%)
Aug 11, 2011 13.86 14.34 12.66 14.17 50,839,176 +0.68(+5.07%)
Aug 10, 2011 13.63 13.97 13.42 13.49 61,110,228 -0.45(-3.21%)
Aug 09, 2011 13.75 13.95 13.08 13.94 59,988,792 +0.80(+6.12%)
Aug 08, 2011 13.75 14.01 13.03 13.13 86,406,872 -1.58(-10.72%)
Aug 05, 2011 15.36 15.48 14.13 14.71 91,656,912 -0.43(-2.81%)
Aug 04, 2011 15.65 15.67 15.03 15.14 75,759,144 -1.14(-6.98%)
Aug 03, 2011 16.46 16.55 15.72 16.27 61,944,092 -0.31(-1.87%)
Aug 02, 2011 16.95 17.07 16.58 16.58 34,996,792 -0.50(-2.95%)
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.