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 (%)
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%)
Nov 01, 2012 9.706 9.974 9.674 9.916 31,817,750 +0.28(+2.95%)
Oct 31, 2012 9.664 9.727 9.585 9.632 31,915,900 +0.02(+0.22%)
Oct 26, 2012 9.653 9.611 9.611 9.611 43,867,236 -0.03(-0.33%)
Oct 25, 2012 9.564 9.716 9.474 9.643 47,869,556 +0.47(+5.16%)
Oct 24, 2012 9.264 9.317 9.133 9.169 34,929,656 -0.04(-0.46%)
Oct 23, 2012 9.359 9.375 9.159 9.212 36,425,264 -0.31(-3.26%)
Oct 19, 2012 9.679 9.706 9.474 9.522 29,229,860 -0.18(-1.82%)
Oct 18, 2012 9.637 9.777 9.585 9.698 39,409,324 -0.07(-0.73%)
Oct 17, 2012 9.664 9.864 9.626 9.769 46,210,364 -0.10(-1.01%)
Oct 16, 2012 9.727 10.09 9.727 9.869 100,055,720 +0.21(+2.18%)
Oct 15, 2012 9.606 9.711 9.490 9.658 33,976,616 +0.09(+0.93%)
Oct 12, 2012 9.606 9.679 9.516 9.569 19,780,388 -0.03(-0.33%)
Oct 11, 2012 9.601 9.711 9.553 9.601 36,219,872 +0.09(+0.94%)
Oct 10, 2012 9.669 9.674 9.469 9.511 30,425,780 -0.09(-0.99%)
Oct 09, 2012 9.690 9.816 9.601 9.606 50,199,844 +0.03(+0.33%)
Oct 08, 2012 9.275 9.622 9.222 9.574 50,241,304 +0.26(+2.82%)
Oct 05, 2012 9.559 9.601 9.275 9.311 33,305,770 -0.13(-1.39%)
Oct 04, 2012 9.191 9.532 9.122 9.443 67,174,288 +0.17(+1.87%)
Oct 03, 2012 9.348 9.396 9.201 9.269 29,768,350 -0.11(-1.18%)
Oct 02, 2012 9.564 9.595 9.296 9.380 28,331,514 -0.08(-0.83%)
Oct 01, 2012 9.501 9.679 9.427 9.459 26,102,994 +0.05(+0.50%)
Sep 28, 2012 9.453 9.490 9.332 9.411 29,863,544 -0.14(-1.43%)
Sep 27, 2012 9.643 9.669 9.474 9.548 23,481,244 +0.03(+0.33%)
Sep 26, 2012 9.469 9.611 9.317 9.516 32,124,012 +0.03(+0.28%)
Sep 25, 2012 9.769 9.774 9.474 9.490 37,098,136 -0.29(-3.01%)
Sep 24, 2012 9.722 9.850 9.611 9.785 39,774,036 -0.02(-0.16%)
Sep 21, 2012 10.07 10.14 9.779 9.800 43,772,756 -0.24(-2.41%)
Sep 20, 2012 10.00 10.12 9.879 10.04 55,453,808 -0.12(-1.14%)
Sep 19, 2012 10.33 10.35 10.11 10.16 35,388,068 -0.12(-1.18%)
Sep 18, 2012 10.16 10.32 10.07 10.28 42,660,192 +0.09(+0.93%)
Sep 17, 2012 10.07 10.33 9.974 10.18 44,031,164 +0.01(+0.05%)
Sep 14, 2012 10.13 10.39 10.11 10.18 68,277,312 +0.19(+1.95%)
Sep 13, 2012 9.611 10.06 9.516 9.984 75,122,008 +0.30(+3.15%)
Sep 12, 2012 9.722 9.774 9.443 9.679 52,934,728 +0.08(+0.82%)
Sep 11, 2012 9.417 9.643 9.406 9.601 55,649,680 +0.25(+2.70%)
Sep 10, 2012 9.354 9.564 9.306 9.348 80,103,728 -0.13(-1.39%)
Sep 07, 2012 9.191 9.643 9.185 9.480 79,948,984 +0.60(+6.75%)
Sep 06, 2012 8.617 8.922 8.581 8.880 48,618,460 +0.37(+4.39%)
Sep 05, 2012 8.454 8.544 8.418 8.507 43,177,284 +0.16(+1.89%)
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.