Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.477 8.549 8.425 8.482 44,619,564 +0.17(+2.06%)
Aug 30, 2012 8.254 8.327 8.197 8.311 34,598,428 -0.03(-0.37%)
Aug 29, 2012 8.503 8.523 8.187 8.342 60,203,564 -0.30(-3.48%)
Aug 27, 2012 8.669 8.777 8.622 8.643 28,192,348 -0.17(-1.94%)
Aug 24, 2012 8.783 8.860 8.622 8.814 44,806,604 -0.08(-0.93%)
Aug 23, 2012 9.166 9.171 8.871 8.897 42,883,388 -0.36(-3.92%)
Aug 22, 2012 9.197 9.327 9.129 9.259 27,092,742 +0.01(+0.11%)
Aug 21, 2012 9.461 9.534 9.207 9.249 35,134,460 -0.07(-0.72%)
Aug 20, 2012 9.182 9.363 9.036 9.316 44,243,640 +0.09(+0.95%)
Aug 17, 2012 9.373 9.422 9.207 9.228 36,414,128 -0.19(-2.04%)
Aug 16, 2012 9.399 9.435 9.280 9.420 28,336,006 +0.08(+0.89%)
Aug 15, 2012 9.472 9.482 9.285 9.337 38,073,880 -0.15(-1.58%)
Aug 14, 2012 9.814 9.855 9.441 9.487 43,940,916 -0.40(-4.04%)
Aug 13, 2012 9.876 9.974 9.814 9.886 23,049,518 -0.07(-0.68%)
Aug 10, 2012 9.741 9.964 9.679 9.954 35,707,468 +0.14(+1.43%)
Aug 09, 2012 9.757 9.897 9.741 9.814 40,378,088 +0.13(+1.34%)
Aug 08, 2012 9.606 9.757 9.544 9.684 25,459,028 +0.10(+1.08%)
Aug 07, 2012 9.663 9.731 9.555 9.580 20,151,686 +0.00(+0.00%)
Aug 06, 2012 9.498 9.694 9.466 9.580 18,457,446 +0.11(+1.15%)
Aug 03, 2012 9.487 9.586 9.415 9.472 25,031,492 +0.23(+2.52%)
Aug 02, 2012 9.249 9.446 9.171 9.239 28,793,150 -0.18(-1.93%)
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.