Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.