Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.611 9.674 9.469 9.490 26,642,940 -0.12(-1.20%)
Jul 30, 2012 9.580 9.658 9.459 9.606 19,531,314 -0.06(-0.65%)
Jul 27, 2012 9.516 9.727 9.469 9.669 52,817,048 +0.39(+4.19%)
Jul 26, 2012 9.133 9.354 8.875 9.280 61,444,868 +0.13(+1.38%)
Jul 25, 2012 9.275 9.290 8.833 9.154 45,839,720 -0.07(-0.74%)
Jul 24, 2012 9.653 9.674 9.154 9.222 67,596,552 -0.43(-4.47%)
Jul 23, 2012 9.590 9.701 9.485 9.653 25,019,862 -0.38(-3.77%)
Jul 20, 2012 10.13 10.17 9.969 10.03 32,340,342 -0.26(-2.50%)
Jul 19, 2012 10.19 10.31 10.19 10.29 26,999,168 +0.03(+0.31%)
Jul 18, 2012 10.09 10.28 9.990 10.26 30,094,272 +0.01(+0.10%)
Jul 17, 2012 10.23 10.27 10.06 10.25 22,029,058 +0.04(+0.36%)
Jul 16, 2012 10.30 10.33 10.16 10.21 17,790,214 -0.12(-1.12%)
Jul 13, 2012 10.22 10.40 10.22 10.33 26,082,414 +0.21(+2.08%)
Jul 12, 2012 9.942 10.18 9.864 10.12 24,633,558 -0.06(-0.62%)
Jul 11, 2012 10.25 10.35 10.08 10.18 22,072,028 -0.03(-0.31%)
Jul 10, 2012 10.58 10.59 10.14 10.21 34,318,764 -0.18(-1.77%)
Jul 09, 2012 10.44 10.47 10.31 10.39 12,488,828 -0.08(-0.75%)
Jul 06, 2012 10.64 10.67 10.39 10.47 31,696,326 -0.33(-3.02%)
Jul 05, 2012 10.70 10.89 10.60 10.80 21,173,700 -0.03(-0.24%)
Jul 03, 2012 10.65 10.87 10.62 10.83 24,977,994 +0.26(+2.44%)
Jul 02, 2012 10.44 10.58 10.43 10.57 19,199,982 +0.13(+1.26%)
Jun 29, 2012 10.31 10.47 10.26 10.44 33,588,812 +0.56(+5.70%)
Jun 28, 2012 9.927 9.932 9.637 9.874 42,806,548 -0.13(-1.26%)
Jun 27, 2012 10.15 10.15 9.869 10.00 25,777,996 -0.06(-0.63%)
Jun 26, 2012 9.927 10.17 9.837 10.06 27,795,514 +0.23(+2.35%)
Jun 25, 2012 9.874 9.932 9.766 9.832 24,483,496 -0.24(-2.40%)
Jun 22, 2012 10.30 10.31 9.990 10.07 29,753,812 -0.05(-0.47%)
Jun 21, 2012 10.52 10.52 10.12 10.12 36,537,308 -0.48(-4.51%)
Jun 20, 2012 10.64 10.77 10.49 10.60 29,739,950 +0.04(+0.35%)
Jun 19, 2012 10.27 10.65 10.19 10.56 39,577,004 +0.38(+3.77%)
Jun 18, 2012 10.03 10.21 10.03 10.18 27,191,378 -0.03(-0.26%)
Jun 15, 2012 10.00 10.22 9.963 10.21 42,237,044 +0.33(+3.30%)
Jun 14, 2012 9.753 9.916 9.695 9.879 19,119,412 +0.08(+0.86%)
Jun 13, 2012 9.795 9.927 9.758 9.795 29,230,554 -0.02(-0.16%)
Jun 12, 2012 9.722 9.832 9.674 9.811 26,767,508 +0.16(+1.69%)
Jun 11, 2012 10.06 10.07 9.632 9.648 28,068,760 -0.26(-2.60%)
Jun 08, 2012 9.848 9.934 9.779 9.906 31,826,854 -0.22(-2.13%)
Jun 07, 2012 10.13 10.55 10.07 10.12 47,285,952 +0.26(+2.67%)
Jun 06, 2012 9.658 9.874 9.616 9.858 33,880,460 +0.30(+3.19%)
Jun 05, 2012 9.524 9.606 9.432 9.553 33,685,388 +0.11(+1.17%)
Jun 04, 2012 9.495 9.564 9.317 9.443 33,879,704 -0.05(-0.55%)
Jun 01, 2012 9.493 9.703 9.443 9.495 49,161,544 -0.13(-1.37%)
May 31, 2012 9.743 9.774 9.443 9.627 50,410,972 -0.06(-0.65%)
May 30, 2012 9.595 9.722 9.585 9.690 31,621,716 -0.18(-1.86%)
May 29, 2012 9.916 10.02 9.795 9.874 53,542,952 +0.27(+2.79%)
May 25, 2012 9.685 9.690 9.532 9.606 28,517,156 +0.03(+0.27%)
May 24, 2012 9.785 9.790 9.490 9.580 44,892,728 -0.07(-0.71%)
May 23, 2012 9.390 9.664 9.264 9.648 48,250,760 +0.16(+1.72%)
May 22, 2012 9.611 9.800 9.411 9.485 42,221,864 -0.25(-2.59%)
May 21, 2012 9.569 9.756 9.553 9.737 37,989,228 +0.22(+2.32%)
May 18, 2012 9.411 9.585 9.301 9.516 65,248,288 +0.09(+0.95%)
May 17, 2012 9.758 9.811 9.380 9.427 61,701,264 -0.34(-3.50%)
May 16, 2012 10.21 10.21 9.658 9.769 61,352,848 -0.23(-2.31%)
May 15, 2012 10.20 10.28 9.969 10.00 47,015,764 -0.16(-1.55%)
May 14, 2012 10.19 10.27 10.13 10.16 49,472,928 -0.35(-3.35%)
May 11, 2012 10.64 10.88 10.49 10.51 49,714,808 -0.29(-2.72%)
May 10, 2012 10.95 11.04 10.79 10.80 32,163,154 +0.03(+0.24%)
May 09, 2012 10.70 10.95 10.62 10.78 39,946,736 -0.21(-1.91%)
May 08, 2012 11.14 11.14 10.76 10.99 53,285,860 -0.28(-2.52%)
May 07, 2012 11.23 11.35 11.16 11.27 25,421,026 -0.05(-0.46%)
May 04, 2012 11.49 11.51 11.16 11.33 58,137,416 -0.37(-3.19%)
May 03, 2012 11.74 11.74 11.52 11.70 29,139,534 -0.05(-0.40%)
May 02, 2012 11.71 11.77 11.58 11.75 27,493,510 -0.02(-0.18%)
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.