Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

12.03 +0.19 (+1.60%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.233 9.317 9.146 9.164 30,386,422 -0.12(-1.25%)
Nov 29, 2012 9.117 9.390 9.101 9.280 32,949,836 +0.19(+2.14%)
Nov 28, 2012 9.043 9.117 8.959 9.085 27,191,014 -0.01(-0.12%)
Nov 27, 2012 9.296 9.396 9.085 9.096 27,987,314 -0.19(-2.04%)
Nov 26, 2012 9.175 9.290 9.127 9.285 20,123,966 +0.07(+0.80%)
Nov 23, 2012 9.117 9.238 9.070 9.212 12,678,406 +0.15(+1.62%)
Nov 21, 2012 9.043 9.148 8.954 9.064 30,492,976 -0.05(-0.58%)
Nov 20, 2012 9.080 9.217 8.966 9.117 22,548,270 -0.04(-0.46%)
Nov 19, 2012 9.127 9.243 9.059 9.159 26,503,406 +0.16(+1.81%)
Nov 16, 2012 9.101 9.106 8.896 8.996 35,001,352 -0.10(-1.10%)
Nov 15, 2012 9.264 9.264 9.028 9.096 23,672,444 -0.07(-0.80%)
Nov 14, 2012 9.327 9.354 9.148 9.169 30,451,540 -0.14(-1.47%)
Nov 13, 2012 9.301 9.501 9.259 9.306 32,702,672 -0.15(-1.56%)
Nov 12, 2012 9.511 9.527 9.385 9.453 16,776,773 -0.06(-0.66%)
Nov 09, 2012 9.432 9.616 9.411 9.516 25,527,406 -0.03(-0.28%)
Nov 08, 2012 9.706 9.779 9.474 9.543 26,754,872 -0.17(-1.73%)
Nov 07, 2012 9.790 9.821 9.632 9.711 36,639,096 -0.16(-1.65%)
Nov 06, 2012 9.842 9.969 9.790 9.874 24,913,922 +0.05(+0.48%)
Nov 05, 2012 9.842 9.885 9.758 9.827 31,638,156 +0.07(+0.75%)
Nov 02, 2012 10.03 10.03 9.643 9.753 23,530,362 -0.16(-1.64%)
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.