Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.65 13.80 13.20 13.22 48,218,204 -0.40(-2.93%)
Feb 28, 2012 13.48 13.64 13.30 13.62 26,874,472 +0.22(+1.61%)
Feb 27, 2012 13.44 13.46 13.31 13.40 21,504,690 -0.11(-0.78%)
Feb 24, 2012 13.59 13.69 13.48 13.51 20,379,356 +0.08(+0.59%)
Feb 23, 2012 13.31 13.49 13.15 13.43 28,898,328 +0.23(+1.75%)
Feb 22, 2012 13.31 13.34 13.12 13.20 18,517,958 -0.04(-0.32%)
Feb 21, 2012 13.26 13.39 13.19 13.24 27,209,920 +0.12(+0.88%)
Feb 17, 2012 13.45 13.47 13.01 13.12 39,741,068 -0.19(-1.46%)
Feb 16, 2012 13.05 13.43 12.94 13.32 41,212,760 +0.04(+0.28%)
Feb 15, 2012 13.60 13.60 13.13 13.28 35,458,380 -0.26(-1.94%)
Feb 14, 2012 13.69 13.72 13.37 13.54 34,529,140 -0.25(-1.83%)
Feb 13, 2012 13.78 13.87 13.66 13.80 23,450,666 +0.26(+1.90%)
Feb 10, 2012 13.46 13.54 13.33 13.54 35,055,004 -0.24(-1.72%)
Feb 09, 2012 13.81 13.81 13.62 13.78 23,054,864 -0.12(-0.83%)
Feb 08, 2012 14.01 14.05 13.83 13.89 23,220,512 -0.05(-0.34%)
Feb 07, 2012 13.94 13.98 13.74 13.94 23,912,992 -0.01(-0.08%)
Feb 06, 2012 13.95 14.01 13.84 13.95 20,964,750 -0.04(-0.30%)
Feb 03, 2012 14.00 14.13 13.92 13.99 32,152,686 +0.16(+1.18%)
Feb 02, 2012 13.83 13.96 13.72 13.83 38,959,708 +0.13(+0.92%)
Feb 01, 2012 13.64 13.90 13.55 13.70 53,852,280 +0.40(+3.00%)
Jan 31, 2012 13.39 13.49 13.10 13.30 58,936,608 +0.28(+2.14%)
Jan 30, 2012 12.72 13.09 12.64 13.02 34,295,196 +0.03(+0.20%)
Jan 27, 2012 12.96 13.07 12.89 13.00 23,936,006 +0.04(+0.32%)
Jan 26, 2012 13.20 13.33 12.80 12.96 46,402,948 -0.21(-1.60%)
Jan 25, 2012 12.79 13.30 12.68 13.17 36,427,056 +0.27(+2.12%)
Jan 24, 2012 12.68 12.91 12.47 12.89 45,975,988 +0.08(+0.66%)
Jan 23, 2012 12.83 12.93 12.68 12.81 39,430,012 +0.08(+0.62%)
Jan 20, 2012 12.79 12.87 12.66 12.73 32,517,034 -0.17(-1.30%)
Jan 19, 2012 12.76 12.92 12.69 12.90 32,816,076 +0.03(+0.24%)
Jan 18, 2012 12.62 12.90 12.55 12.87 47,170,092 +0.34(+2.69%)
Jan 17, 2012 12.27 12.62 12.22 12.53 42,654,800 +0.64(+5.40%)
Jan 13, 2012 11.96 11.97 11.66 11.89 66,154,232 -0.36(-2.92%)
Jan 12, 2012 12.22 12.25 12.00 12.25 45,183,780 +0.06(+0.47%)
Jan 11, 2012 12.00 12.23 11.96 12.19 26,501,436 +0.17(+1.44%)
Jan 10, 2012 12.21 12.25 11.99 12.01 25,621,398 +0.18(+1.56%)
Jan 09, 2012 11.92 11.94 11.71 11.83 16,505,589 +0.07(+0.63%)
Jan 06, 2012 11.97 11.99 11.66 11.76 27,719,158 -0.21(-1.71%)
Jan 05, 2012 12.12 12.13 11.88 11.96 19,033,992 -0.34(-2.74%)
Jan 04, 2012 12.17 12.37 12.07 12.30 24,033,920 +1.02(+9.04%)
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.