Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.17 -0.59 (-3.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.04 17.22 16.48 16.50 38,629,804 -0.50(-2.93%)
Feb 28, 2012 16.83 17.02 16.60 17.00 21,530,368 +0.27(+1.61%)
Feb 27, 2012 16.78 16.81 16.62 16.73 17,228,388 -0.13(-0.78%)
Feb 24, 2012 16.96 17.09 16.82 16.86 16,326,832 +0.10(+0.59%)
Feb 23, 2012 16.62 16.84 16.42 16.76 23,151,770 +0.29(+1.75%)
Feb 22, 2012 16.62 16.66 16.38 16.47 14,835,582 -0.05(-0.32%)
Feb 21, 2012 16.55 16.72 16.47 16.52 21,799,110 +0.14(+0.88%)
Feb 17, 2012 16.79 16.81 16.24 16.38 31,838,384 -0.24(-1.46%)
Feb 16, 2012 16.29 16.76 16.16 16.62 33,017,424 +0.05(+0.28%)
Feb 15, 2012 16.98 16.98 16.39 16.58 28,407,328 -0.33(-1.94%)
Feb 14, 2012 17.08 17.12 16.69 16.91 27,662,872 -0.32(-1.83%)
Feb 13, 2012 17.19 17.31 17.06 17.22 18,787,400 +0.32(+1.90%)
Feb 10, 2012 16.80 16.90 16.64 16.90 28,084,164 -0.30(-1.72%)
Feb 09, 2012 17.24 17.24 17.00 17.19 18,470,306 -0.14(-0.83%)
Feb 08, 2012 17.48 17.54 17.27 17.34 18,603,012 -0.06(-0.34%)
Feb 07, 2012 17.40 17.45 17.15 17.40 19,157,790 -0.01(-0.08%)
Feb 06, 2012 17.42 17.49 17.28 17.41 16,795,818 -0.05(-0.30%)
Feb 03, 2012 17.48 17.63 17.37 17.46 25,758,986 +0.20(+1.18%)
Feb 02, 2012 17.26 17.43 17.12 17.26 31,212,402 +0.16(+0.92%)
Feb 01, 2012 17.02 17.35 16.92 17.10 43,143,520 +0.50(+3.00%)
Jan 31, 2012 16.72 16.83 16.35 16.60 47,216,808 +0.35(+2.14%)
Jan 30, 2012 15.88 16.33 15.78 16.26 27,475,448 +0.03(+0.20%)
Jan 27, 2012 16.17 16.32 16.09 16.22 19,176,228 +0.05(+0.32%)
Jan 26, 2012 16.48 16.63 15.97 16.17 37,175,520 -0.26(-1.60%)
Jan 25, 2012 15.97 16.60 15.83 16.43 29,183,378 +0.34(+2.12%)
Jan 24, 2012 15.83 16.11 15.56 16.09 36,833,464 +0.10(+0.66%)
Jan 23, 2012 16.01 16.14 15.82 15.99 31,589,184 +0.10(+0.62%)
Jan 20, 2012 15.96 16.07 15.80 15.89 26,050,880 -0.21(-1.31%)
Jan 19, 2012 15.93 16.13 15.84 16.10 26,290,456 +0.04(+0.25%)
Jan 18, 2012 15.75 16.10 15.67 16.06 37,790,116 +0.42(+2.69%)
Jan 17, 2012 15.31 15.75 15.25 15.64 34,172,708 +0.80(+5.40%)
Jan 13, 2012 14.92 14.94 14.56 14.84 52,999,176 -0.45(-2.92%)
Jan 12, 2012 15.26 15.29 14.98 15.28 36,198,788 +0.07(+0.47%)
Jan 11, 2012 14.98 15.27 14.93 15.21 21,231,512 +0.22(+1.44%)
Jan 10, 2012 15.25 15.29 14.96 15.00 20,526,472 +0.23(+1.56%)
Jan 09, 2012 14.88 14.90 14.62 14.77 13,223,381 +0.09(+0.63%)
Jan 06, 2012 14.94 14.96 14.56 14.67 22,207,084 -0.26(-1.71%)
Jan 05, 2012 15.13 15.14 14.83 14.93 15,249,000 -0.42(-2.74%)
Jan 04, 2012 15.19 15.44 15.06 15.35 19,254,672 +1.27(+9.04%)
Dec 30, 2011 14.02 14.17 13.97 14.08 7,772,869 +0.11(+0.75%)
Dec 29, 2011 13.98 14.07 13.87 13.97 12,597,561 +0.03(+0.19%)
Dec 28, 2011 14.34 14.34 13.85 13.95 17,080,606 -0.50(-3.45%)
Dec 27, 2011 14.33 14.49 14.33 14.44 14,684,364 -0.08(-0.54%)
Dec 23, 2011 14.44 14.54 14.37 14.52 13,965,167 +0.40(+2.83%)
Dec 21, 2011 13.89 14.22 13.78 14.12 18,143,358 +0.01(+0.05%)
Dec 20, 2011 13.87 14.21 13.82 14.12 19,648,584 +0.66(+4.88%)
Dec 19, 2011 13.78 13.85 13.43 13.46 18,331,766 -0.38(-2.75%)
Dec 16, 2011 13.87 13.95 13.71 13.84 25,817,792 +0.07(+0.48%)
Dec 15, 2011 14.07 14.09 13.72 13.78 19,969,340 -0.10(-0.71%)
Dec 14, 2011 13.97 14.17 13.79 13.87 23,113,344 -0.20(-1.44%)
Dec 13, 2011 14.50 14.63 13.97 14.08 25,430,700 -0.36(-2.50%)
Dec 12, 2011 14.52 14.54 14.23 14.44 27,934,886 -0.53(-3.51%)
Dec 09, 2011 14.58 15.05 14.50 14.96 27,761,312 +0.49(+3.40%)
Dec 08, 2011 14.87 14.92 14.41 14.47 31,951,802 -0.61(-4.05%)
Dec 07, 2011 15.61 15.62 14.94 15.08 46,767,092 -0.65(-4.13%)
Dec 06, 2011 15.68 15.88 15.57 15.73 18,394,938 -0.15(-0.95%)
Dec 05, 2011 15.78 15.94 15.71 15.88 23,096,268 +0.46(+2.98%)
Dec 02, 2011 15.61 15.72 15.34 15.42 23,923,088 +0.22(+1.47%)
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.