Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.472 9.534 9.332 9.353 27,035,180 -0.11(-1.20%)
Jul 30, 2012 9.441 9.518 9.321 9.466 19,818,858 -0.06(-0.65%)
Jul 27, 2012 9.378 9.586 9.332 9.529 53,594,628 +0.38(+4.19%)
Jul 26, 2012 9.000 9.218 8.746 9.145 62,349,468 +0.12(+1.38%)
Jul 25, 2012 9.140 9.156 8.705 9.021 46,514,580 -0.07(-0.74%)
Jul 24, 2012 9.513 9.534 9.021 9.088 68,591,720 -0.42(-4.47%)
Jul 23, 2012 9.451 9.560 9.347 9.513 25,388,208 -0.37(-3.77%)
Jul 20, 2012 9.979 10.03 9.824 9.886 32,816,460 -0.25(-2.50%)
Jul 19, 2012 10.04 10.16 10.04 10.14 27,396,652 +0.03(+0.31%)
Jul 18, 2012 9.948 10.13 9.845 10.11 30,537,324 +0.01(+0.10%)
Jul 17, 2012 10.08 10.13 9.912 10.10 22,353,374 +0.04(+0.36%)
Jul 16, 2012 10.15 10.18 10.01 10.06 18,052,124 -0.11(-1.12%)
Jul 13, 2012 10.07 10.25 10.07 10.18 26,466,404 +0.21(+2.08%)
Jul 12, 2012 9.798 10.04 9.720 9.969 24,996,216 -0.06(-0.62%)
Jul 11, 2012 10.10 10.20 9.933 10.03 22,396,976 -0.03(-0.31%)
Jul 10, 2012 10.43 10.44 9.990 10.06 34,824,012 -0.18(-1.77%)
Jul 09, 2012 10.29 10.32 10.16 10.24 12,672,690 -0.08(-0.75%)
Jul 06, 2012 10.48 10.51 10.24 10.32 32,162,964 -0.32(-3.02%)
Jul 05, 2012 10.54 10.73 10.45 10.64 21,485,422 -0.03(-0.24%)
Jul 03, 2012 10.50 10.71 10.47 10.67 25,345,724 +0.25(+2.44%)
Jul 02, 2012 10.29 10.43 10.27 10.41 19,482,648 +0.13(+1.26%)
Jun 29, 2012 10.16 10.32 10.11 10.29 34,083,312 +0.55(+5.70%)
Jun 28, 2012 9.783 9.788 9.498 9.731 43,436,752 -0.12(-1.26%)
Jun 27, 2012 10.00 10.00 9.726 9.855 26,157,502 -0.06(-0.63%)
Jun 26, 2012 9.783 10.03 9.694 9.917 28,204,722 +0.23(+2.35%)
Jun 25, 2012 9.731 9.788 9.625 9.689 24,843,944 -0.24(-2.40%)
Jun 22, 2012 10.15 10.16 9.845 9.928 30,191,852 -0.05(-0.47%)
Jun 21, 2012 10.36 10.37 9.969 9.974 37,075,216 -0.47(-4.51%)
Jun 20, 2012 10.48 10.61 10.34 10.45 30,177,786 +0.04(+0.35%)
Jun 19, 2012 10.12 10.49 10.04 10.41 40,159,660 +0.38(+3.77%)
Jun 18, 2012 9.886 10.06 9.881 10.03 27,591,694 -0.03(-0.26%)
Jun 15, 2012 9.855 10.07 9.819 10.06 42,858,864 +0.32(+3.30%)
Jun 14, 2012 9.612 9.772 9.555 9.736 19,400,890 +0.08(+0.86%)
Jun 13, 2012 9.653 9.783 9.617 9.653 29,660,890 -0.02(-0.16%)
Jun 12, 2012 9.580 9.689 9.534 9.669 27,161,584 +0.16(+1.69%)
Jun 11, 2012 9.917 9.928 9.492 9.508 28,481,992 -0.25(-2.60%)
Jun 08, 2012 9.705 9.790 9.637 9.762 32,295,412 -0.21(-2.13%)
Jun 07, 2012 9.979 10.39 9.928 9.974 47,982,104 +0.26(+2.67%)
Jun 06, 2012 9.518 9.731 9.477 9.715 34,379,252 +0.30(+3.19%)
Jun 05, 2012 9.386 9.466 9.296 9.415 34,181,312 +0.11(+1.17%)
Jun 04, 2012 9.358 9.425 9.182 9.306 34,378,488 -0.05(-0.55%)
Jun 01, 2012 9.355 9.562 9.306 9.358 49,885,308 -0.13(-1.37%)
May 31, 2012 9.601 9.632 9.306 9.487 51,153,128 -0.06(-0.65%)
May 30, 2012 9.456 9.580 9.446 9.549 32,087,256 -0.18(-1.86%)
May 29, 2012 9.772 9.871 9.653 9.731 54,331,220 +0.26(+2.79%)
May 25, 2012 9.544 9.549 9.394 9.466 28,936,990 +0.03(+0.27%)
May 24, 2012 9.643 9.648 9.353 9.441 45,553,644 -0.07(-0.71%)
May 23, 2012 9.254 9.524 9.130 9.508 48,961,116 +0.16(+1.72%)
May 22, 2012 9.472 9.658 9.275 9.347 42,843,460 -0.25(-2.59%)
May 21, 2012 9.430 9.614 9.415 9.596 38,548,512 +0.22(+2.32%)
May 18, 2012 9.275 9.446 9.166 9.378 66,208,884 +0.09(+0.95%)
May 17, 2012 9.617 9.669 9.244 9.290 62,609,640 -0.34(-3.50%)
May 16, 2012 10.06 10.06 9.518 9.627 62,256,096 -0.23(-2.31%)
May 15, 2012 10.05 10.13 9.824 9.855 47,707,936 -0.16(-1.55%)
May 14, 2012 10.05 10.12 9.985 10.01 50,201,276 -0.35(-3.35%)
May 11, 2012 10.48 10.72 10.34 10.36 50,446,716 -0.29(-2.73%)
May 10, 2012 10.79 10.88 10.63 10.65 32,636,666 +0.03(+0.24%)
May 09, 2012 10.55 10.79 10.46 10.62 40,534,840 -0.21(-1.91%)
May 08, 2012 10.97 10.97 10.60 10.83 54,070,340 -0.28(-2.52%)
May 07, 2012 11.07 11.18 10.99 11.11 25,795,278 -0.05(-0.46%)
May 04, 2012 11.32 11.34 11.00 11.16 58,993,324 -0.37(-3.19%)
May 03, 2012 11.57 11.57 11.36 11.53 29,568,532 -0.05(-0.40%)
May 02, 2012 11.54 11.60 11.41 11.58 27,898,274 -0.02(-0.18%)
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.