Indicators

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

Historical Prices

Month:

Year:

Range:

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%)

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.