Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.06 12.14 11.96 12.02 25,569,284 +0.03(+0.22%)
Oct 26, 2012 12.05 12.00 12.00 12.00 35,144,048 -0.04(-0.33%)
Oct 25, 2012 11.94 12.13 11.83 12.04 38,350,488 +0.59(+5.16%)
Oct 24, 2012 11.56 11.63 11.40 11.45 27,983,744 -0.05(-0.46%)
Oct 23, 2012 11.68 11.70 11.43 11.50 29,181,944 -0.39(-3.26%)
Oct 19, 2012 12.08 12.11 11.83 11.89 23,417,376 -0.22(-1.82%)
Oct 18, 2012 12.03 12.20 11.96 12.11 31,572,610 -0.09(-0.73%)
Oct 17, 2012 12.06 12.31 12.02 12.19 37,021,232 -0.12(-1.01%)
Oct 16, 2012 12.14 12.59 12.14 12.32 80,159,208 +0.26(+2.18%)
Oct 15, 2012 11.99 12.12 11.85 12.06 27,220,218 +0.11(+0.93%)
Oct 12, 2012 11.99 12.08 11.88 11.94 15,846,972 -0.04(-0.33%)
Oct 11, 2012 11.98 12.12 11.92 11.98 29,017,394 +0.11(+0.94%)
Oct 10, 2012 12.07 12.08 11.82 11.87 24,375,482 -0.12(-0.99%)
Oct 09, 2012 12.10 12.25 11.98 11.99 40,217,388 +0.04(+0.33%)
Oct 08, 2012 11.58 12.01 11.51 11.95 40,250,604 +0.33(+2.82%)
Oct 05, 2012 11.93 11.98 11.58 11.62 26,682,774 -0.16(-1.39%)
Oct 04, 2012 11.47 11.90 11.39 11.79 53,816,392 +0.22(+1.87%)
Oct 03, 2012 11.67 11.73 11.48 11.57 23,848,784 -0.14(-1.18%)
Oct 02, 2012 11.94 11.98 11.60 11.71 22,697,670 -0.10(-0.83%)
Oct 01, 2012 11.86 12.08 11.77 11.81 20,912,302 +0.06(+0.50%)
Sep 28, 2012 11.80 11.85 11.65 11.75 23,925,048 -0.17(-1.43%)
Sep 27, 2012 12.04 12.07 11.83 11.92 18,811,898 +0.04(+0.33%)
Sep 26, 2012 11.82 12.00 11.63 11.88 25,736,014 +0.03(+0.28%)
Sep 25, 2012 12.19 12.20 11.83 11.85 29,721,012 -0.37(-3.01%)
Sep 24, 2012 12.13 12.30 12.00 12.21 31,864,796 -0.02(-0.16%)
Sep 21, 2012 12.57 12.65 12.21 12.23 35,068,352 -0.30(-2.41%)
Sep 20, 2012 12.48 12.63 12.33 12.53 44,426,576 -0.14(-1.14%)
Sep 19, 2012 12.90 12.92 12.62 12.68 28,350,998 -0.15(-1.18%)
Sep 18, 2012 12.68 12.88 12.57 12.83 34,177,028 +0.12(+0.93%)
Sep 17, 2012 12.57 12.89 12.45 12.71 35,275,376 +0.01(+0.05%)
Sep 14, 2012 12.65 12.97 12.61 12.71 54,700,076 +0.24(+1.95%)
Sep 13, 2012 12.00 12.56 11.88 12.46 60,183,668 +0.38(+3.15%)
Sep 12, 2012 12.13 12.20 11.79 12.08 42,408,428 +0.10(+0.82%)
Sep 11, 2012 11.75 12.04 11.74 11.98 44,583,500 +0.31(+2.70%)
Sep 10, 2012 11.68 11.94 11.62 11.67 64,174,756 -0.16(-1.39%)
Sep 07, 2012 11.47 12.04 11.47 11.83 64,050,780 +0.75(+6.75%)
Sep 06, 2012 10.76 11.14 10.71 11.08 38,950,468 +0.47(+4.39%)
Sep 05, 2012 10.55 10.66 10.51 10.62 34,591,296 +0.20(+1.89%)
Sep 04, 2012 10.73 10.73 10.35 10.42 30,167,900 -0.32(-2.99%)
Aug 31, 2012 10.74 10.83 10.67 10.74 35,228,136 +0.22(+2.06%)
Aug 30, 2012 10.45 10.55 10.38 10.53 27,316,226 -0.04(-0.37%)
Aug 29, 2012 10.77 10.80 10.37 10.57 47,532,052 -0.38(-3.48%)
Aug 27, 2012 10.98 11.12 10.92 10.95 22,258,484 -0.22(-1.94%)
Aug 24, 2012 11.12 11.22 10.92 11.16 35,375,808 -0.11(-0.93%)
Aug 23, 2012 11.61 11.62 11.24 11.27 33,857,388 -0.46(-3.92%)
Aug 22, 2012 11.65 11.81 11.56 11.73 21,390,322 +0.01(+0.11%)
Aug 21, 2012 11.98 12.08 11.66 11.71 27,739,434 -0.09(-0.72%)
Aug 20, 2012 11.63 11.86 11.45 11.80 34,931,336 +0.11(+0.95%)
Aug 17, 2012 11.87 11.93 11.66 11.69 28,749,762 -0.24(-2.04%)
Aug 16, 2012 11.90 11.95 11.75 11.93 22,371,906 +0.11(+0.89%)
Aug 15, 2012 12.00 12.01 11.76 11.83 30,060,174 -0.19(-1.58%)
Aug 14, 2012 12.43 12.48 11.96 12.02 34,692,328 -0.51(-4.04%)
Aug 13, 2012 12.51 12.63 12.43 12.52 18,198,106 -0.09(-0.68%)
Aug 10, 2012 12.34 12.62 12.26 12.61 28,191,838 +0.18(+1.43%)
Aug 09, 2012 12.36 12.53 12.34 12.43 31,879,396 +0.16(+1.34%)
Aug 08, 2012 12.17 12.36 12.09 12.27 20,100,468 +0.13(+1.08%)
Aug 07, 2012 12.24 12.32 12.10 12.13 15,910,203 +0.00(+0.00%)
Aug 06, 2012 12.03 12.28 11.99 12.13 14,572,563 +0.14(+1.15%)
Aug 03, 2012 12.02 12.14 11.92 12.00 19,762,920 +0.30(+2.52%)
Aug 02, 2012 11.71 11.96 11.62 11.70 22,732,830 -0.23(-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.