Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.07 12.12 11.97 12.09 29,492,376 +0.16(+1.35%)
Mar 29, 2012 11.65 11.95 11.58 11.93 29,236,546 +0.12(+1.05%)
Mar 28, 2012 12.00 12.02 11.76 11.80 26,255,906 -0.24(-1.98%)
Mar 27, 2012 12.08 12.22 12.03 12.04 29,029,808 +0.04(+0.30%)
Mar 26, 2012 11.97 12.01 11.88 12.01 20,936,128 +0.17(+1.40%)
Mar 23, 2012 11.80 11.93 11.75 11.84 23,227,392 +0.06(+0.48%)
Mar 22, 2012 11.82 11.91 11.68 11.78 35,363,728 -0.24(-1.98%)
Mar 21, 2012 12.05 12.08 11.91 12.02 26,403,082 -0.06(-0.47%)
Mar 20, 2012 11.95 12.10 11.81 12.08 40,810,848 -0.24(-1.98%)
Mar 19, 2012 12.29 12.41 12.25 12.32 26,990,106 +0.01(+0.08%)
Mar 16, 2012 12.26 12.35 12.23 12.31 26,200,988 +0.05(+0.38%)
Mar 15, 2012 12.39 12.40 12.21 12.26 33,958,768 +0.15(+1.24%)
Mar 14, 2012 12.17 12.27 11.91 12.11 37,493,316 -0.12(-1.02%)
Mar 13, 2012 11.70 12.28 11.67 12.24 57,006,832 +0.59(+5.07%)
Mar 12, 2012 11.71 11.87 11.52 11.65 54,409,012 -0.31(-2.56%)
Mar 09, 2012 12.00 12.11 11.88 11.95 27,977,576 -0.11(-0.94%)
Mar 08, 2012 12.16 12.22 11.94 12.07 28,915,200 +0.13(+1.08%)
Mar 07, 2012 11.85 12.02 11.71 11.94 58,596,952 -0.17(-1.37%)
Mar 06, 2012 12.35 12.36 11.95 12.10 73,172,392 -0.71(-5.58%)
Mar 05, 2012 13.10 13.10 12.75 12.82 34,020,092 -0.49(-3.66%)
Mar 02, 2012 13.23 13.34 13.13 13.31 21,302,564 +0.03(+0.20%)
Mar 01, 2012 13.19 13.39 13.15 13.28 20,861,600 +0.25(+1.95%)
Feb 29, 2012 13.45 13.60 13.01 13.03 48,928,080 -0.39(-2.93%)
Feb 28, 2012 13.29 13.44 13.11 13.42 27,270,122 +0.21(+1.61%)
Feb 27, 2012 13.25 13.27 13.12 13.21 21,821,284 -0.10(-0.78%)
Feb 24, 2012 13.39 13.49 13.28 13.31 20,679,384 +0.08(+0.59%)
Feb 23, 2012 13.12 13.30 12.96 13.23 29,323,774 +0.23(+1.75%)
Feb 22, 2012 13.12 13.15 12.93 13.01 18,790,582 -0.04(-0.32%)
Feb 21, 2012 13.07 13.20 13.00 13.05 27,610,508 +0.11(+0.88%)
Feb 17, 2012 13.26 13.27 12.82 12.93 40,326,140 -0.19(-1.46%)
Feb 16, 2012 12.86 13.23 12.76 13.12 41,819,500 +0.04(+0.28%)
Feb 15, 2012 13.40 13.40 12.94 13.09 35,980,404 -0.26(-1.94%)
Feb 14, 2012 13.49 13.52 13.18 13.35 35,037,484 -0.25(-1.83%)
Feb 13, 2012 13.58 13.67 13.47 13.60 23,795,912 +0.25(+1.90%)
Feb 10, 2012 13.26 13.34 13.14 13.34 35,571,088 -0.23(-1.72%)
Feb 09, 2012 13.61 13.61 13.43 13.58 23,394,282 -0.11(-0.83%)
Feb 08, 2012 13.80 13.84 13.63 13.69 23,562,368 -0.05(-0.34%)
Feb 07, 2012 13.74 13.78 13.54 13.74 24,265,042 -0.01(-0.08%)
Feb 06, 2012 13.75 13.81 13.64 13.75 21,273,396 -0.04(-0.30%)
Feb 03, 2012 13.80 13.92 13.72 13.79 32,626,042 +0.16(+1.18%)
Feb 02, 2012 13.63 13.76 13.52 13.63 39,533,280 +0.12(+0.92%)
Feb 01, 2012 13.44 13.69 13.36 13.50 54,645,100 +0.39(+3.00%)
Jan 31, 2012 13.20 13.29 12.91 13.11 59,804,280 +0.27(+2.14%)
Jan 30, 2012 12.53 12.90 12.46 12.83 34,800,096 +0.03(+0.20%)
Jan 27, 2012 12.77 12.88 12.70 12.81 24,288,396 +0.04(+0.32%)
Jan 26, 2012 13.01 13.13 12.61 12.77 47,086,100 -0.21(-1.60%)
Jan 25, 2012 12.61 13.11 12.50 12.97 36,963,340 +0.27(+2.12%)
Jan 24, 2012 12.50 12.72 12.29 12.70 46,652,852 +0.08(+0.66%)
Jan 23, 2012 12.64 12.75 12.49 12.62 40,010,508 +0.08(+0.62%)
Jan 20, 2012 12.60 12.68 12.47 12.54 32,995,754 -0.17(-1.30%)
Jan 19, 2012 12.58 12.74 12.51 12.71 33,299,198 +0.03(+0.25%)
Jan 18, 2012 12.44 12.71 12.37 12.68 47,864,536 +0.33(+2.69%)
Jan 17, 2012 12.09 12.44 12.04 12.35 43,282,772 +0.63(+5.40%)
Jan 13, 2012 11.78 11.79 11.49 11.72 67,128,160 -0.35(-2.92%)
Jan 12, 2012 12.05 12.07 11.83 12.07 45,848,980 +0.06(+0.47%)
Jan 11, 2012 11.82 12.06 11.79 12.01 26,891,596 +0.17(+1.44%)
Jan 10, 2012 12.04 12.07 11.81 11.84 25,998,600 +0.18(+1.56%)
Jan 09, 2012 11.75 11.77 11.54 11.66 16,748,587 +0.07(+0.63%)
Jan 06, 2012 11.80 11.81 11.49 11.59 28,127,244 -0.20(-1.71%)
Jan 05, 2012 11.94 11.95 11.71 11.79 19,314,212 -0.33(-2.74%)
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.