Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.11 -0.06 (-0.53%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.23 11.35 11.19 11.28 9,702,192 +0.08(+0.75%)
Dec 29, 2011 11.20 11.27 11.11 11.19 15,724,432 +0.02(+0.19%)
Dec 28, 2011 11.49 11.49 11.10 11.17 21,320,224 -0.40(-3.45%)
Dec 27, 2011 11.48 11.61 11.48 11.57 18,329,206 -0.06(-0.54%)
Dec 23, 2011 11.57 11.65 11.51 11.64 17,431,494 +0.32(+2.84%)
Dec 21, 2011 11.13 11.39 11.04 11.31 22,646,766 +0.01(+0.05%)
Dec 20, 2011 11.11 11.39 11.07 11.31 24,525,608 +0.53(+4.88%)
Dec 19, 2011 11.04 11.09 10.76 10.78 22,881,938 -0.30(-2.75%)
Dec 16, 2011 11.11 11.18 10.98 11.09 32,226,090 +0.05(+0.48%)
Dec 15, 2011 11.27 11.29 10.99 11.04 24,925,978 -0.08(-0.71%)
Dec 14, 2011 11.19 11.36 11.05 11.11 28,850,364 -0.16(-1.45%)
Dec 13, 2011 11.62 11.72 11.19 11.28 31,742,916 -0.29(-2.50%)
Dec 12, 2011 11.64 11.65 11.40 11.57 34,868,672 -0.42(-3.51%)
Dec 09, 2011 11.68 12.06 11.61 11.99 34,652,016 +0.39(+3.40%)
Dec 08, 2011 11.91 11.96 11.54 11.59 39,882,636 -0.49(-4.05%)
Dec 07, 2011 12.51 12.51 11.97 12.08 58,375,268 -0.52(-4.13%)
Dec 06, 2011 12.56 12.72 12.47 12.60 22,960,792 -0.12(-0.95%)
Dec 05, 2011 12.64 12.77 12.59 12.72 28,829,048 +0.37(+2.98%)
Dec 02, 2011 12.50 12.59 12.29 12.36 29,861,098 +0.18(+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.