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 (%)
Dec 31, 2012 10.59 10.93 10.59 10.86 22,087,282 +0.23(+2.14%)
Dec 28, 2012 10.64 10.73 10.60 10.63 20,162,462 -0.05(-0.48%)
Dec 27, 2012 10.72 10.74 10.52 10.68 28,971,604 +0.11(+1.00%)
Dec 26, 2012 10.61 10.75 10.58 10.58 25,943,840 +0.15(+1.47%)
Dec 24, 2012 10.36 10.52 10.36 10.43 8,684,778 +0.01(+0.10%)
Dec 21, 2012 10.32 10.45 10.26 10.41 32,541,286 -0.19(-1.76%)
Dec 20, 2012 10.50 10.61 10.39 10.60 29,472,000 +0.10(+0.94%)
Dec 19, 2012 10.61 10.64 10.37 10.50 38,050,036 -0.11(-1.03%)
Dec 18, 2012 10.41 10.72 10.39 10.61 46,965,452 +0.25(+2.40%)
Dec 17, 2012 10.26 10.43 10.23 10.36 56,690,288 +0.16(+1.52%)
Dec 14, 2012 10.03 10.23 9.995 10.21 44,667,776 +0.33(+3.36%)
Dec 13, 2012 9.783 9.897 9.757 9.876 38,921,760 +0.09(+0.95%)
Dec 12, 2012 9.824 9.907 9.736 9.783 33,610,312 +0.06(+0.59%)
Dec 11, 2012 9.555 9.731 9.518 9.726 28,984,156 +0.20(+2.12%)
Dec 10, 2012 9.347 9.539 9.301 9.524 31,431,250 +0.21(+2.22%)
Dec 07, 2012 9.358 9.394 9.293 9.316 26,860,156 +0.05(+0.56%)
Dec 06, 2012 9.192 9.275 9.166 9.264 17,522,734 +0.06(+0.62%)
Dec 05, 2012 9.086 9.259 9.052 9.207 33,630,652 +0.31(+3.46%)
Dec 04, 2012 9.096 9.145 8.886 8.899 30,649,460 -0.13(-1.46%)
Nov 30, 2012 9.099 9.182 9.013 9.031 30,833,776 -0.11(-1.25%)
Nov 29, 2012 8.985 9.254 8.969 9.145 33,434,928 +0.19(+2.14%)
Nov 28, 2012 8.912 8.985 8.829 8.954 27,591,324 -0.01(-0.12%)
Nov 27, 2012 9.161 9.259 8.954 8.964 28,399,348 -0.19(-2.04%)
Nov 26, 2012 9.042 9.156 8.995 9.150 20,420,234 +0.07(+0.80%)
Nov 23, 2012 8.985 9.104 8.938 9.078 12,865,059 +0.15(+1.62%)
Nov 21, 2012 8.912 9.016 8.824 8.933 30,941,898 -0.05(-0.58%)
Nov 20, 2012 8.948 9.083 8.836 8.985 22,880,228 -0.04(-0.46%)
Nov 19, 2012 8.995 9.109 8.928 9.026 26,893,592 +0.16(+1.81%)
Nov 16, 2012 8.969 8.974 8.767 8.865 35,516,648 -0.10(-1.10%)
Nov 15, 2012 9.130 9.130 8.897 8.964 24,020,952 -0.07(-0.80%)
Nov 14, 2012 9.192 9.218 9.016 9.036 30,899,852 -0.13(-1.47%)
Nov 13, 2012 9.166 9.363 9.125 9.171 33,184,126 -0.15(-1.56%)
Nov 12, 2012 9.373 9.389 9.249 9.316 17,023,764 -0.06(-0.66%)
Nov 09, 2012 9.296 9.477 9.275 9.378 25,903,224 -0.03(-0.28%)
Nov 08, 2012 9.565 9.637 9.337 9.404 27,148,760 -0.17(-1.73%)
Nov 07, 2012 9.648 9.679 9.492 9.570 37,178,500 -0.16(-1.65%)
Nov 06, 2012 9.700 9.824 9.648 9.731 25,280,708 +0.05(+0.48%)
Nov 05, 2012 9.700 9.741 9.617 9.684 32,103,938 +0.07(+0.75%)
Nov 02, 2012 9.886 9.886 9.503 9.612 23,876,780 -0.16(-1.64%)
Nov 01, 2012 9.565 9.829 9.534 9.772 32,286,176 +0.28(+2.95%)
Oct 31, 2012 9.524 9.586 9.446 9.492 32,385,770 +0.02(+0.22%)
Oct 26, 2012 9.513 9.472 9.472 9.472 44,513,056 -0.03(-0.33%)
Oct 25, 2012 9.425 9.575 9.337 9.503 48,574,300 +0.47(+5.16%)
Oct 24, 2012 9.130 9.182 9.000 9.036 35,443,896 -0.04(-0.46%)
Oct 23, 2012 9.223 9.239 9.026 9.078 36,961,524 -0.31(-3.26%)
Oct 19, 2012 9.539 9.565 9.337 9.384 29,660,188 -0.17(-1.82%)
Oct 18, 2012 9.498 9.635 9.446 9.557 39,989,516 -0.07(-0.73%)
Oct 17, 2012 9.524 9.720 9.487 9.627 46,890,680 -0.10(-1.01%)
Oct 16, 2012 9.586 9.943 9.586 9.726 101,528,752 +0.21(+2.18%)
Oct 15, 2012 9.466 9.570 9.353 9.518 34,476,824 +0.09(+0.93%)
Oct 12, 2012 9.466 9.539 9.378 9.430 20,071,598 -0.03(-0.33%)
Oct 11, 2012 9.461 9.570 9.415 9.461 36,753,108 +0.09(+0.94%)
Oct 10, 2012 9.529 9.534 9.332 9.373 30,873,714 -0.09(-0.99%)
Oct 09, 2012 9.549 9.674 9.461 9.466 50,938,896 +0.03(+0.33%)
Oct 08, 2012 9.140 9.482 9.088 9.435 50,980,964 +0.26(+2.82%)
Oct 05, 2012 9.420 9.461 9.140 9.176 33,796,100 -0.13(-1.39%)
Oct 04, 2012 9.057 9.394 8.990 9.306 68,163,240 +0.17(+1.87%)
Oct 03, 2012 9.213 9.259 9.068 9.135 30,206,604 -0.11(-1.18%)
Oct 02, 2012 9.425 9.456 9.161 9.244 28,748,616 -0.08(-0.83%)
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.