Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.87 13.07 12.80 13.03 26,909,532 +0.70(+5.70%)
Jun 28, 2012 12.39 12.40 12.03 12.32 34,294,280 -0.16(-1.26%)
Jun 27, 2012 12.67 12.67 12.32 12.48 20,651,930 -0.08(-0.63%)
Jun 26, 2012 12.39 12.70 12.28 12.56 22,268,254 +0.29(+2.35%)
Jun 25, 2012 12.32 12.40 12.19 12.27 19,614,846 -0.30(-2.40%)
Jun 22, 2012 12.86 12.86 12.47 12.57 23,837,138 -0.06(-0.47%)
Jun 21, 2012 13.13 13.14 12.63 12.63 29,271,708 -0.60(-4.51%)
Jun 20, 2012 13.28 13.44 13.09 13.23 23,826,032 +0.05(+0.35%)
Jun 19, 2012 12.82 13.29 12.72 13.18 31,706,944 +0.48(+3.77%)
Jun 18, 2012 12.52 12.74 12.52 12.71 21,784,254 -0.03(-0.26%)
Jun 15, 2012 12.48 12.76 12.44 12.74 33,838,028 +0.41(+3.30%)
Jun 14, 2012 12.17 12.38 12.10 12.33 15,317,434 +0.11(+0.86%)
Jun 13, 2012 12.23 12.39 12.18 12.23 23,417,932 -0.02(-0.16%)
Jun 12, 2012 12.13 12.27 12.08 12.25 21,444,674 +0.20(+1.69%)
Jun 11, 2012 12.56 12.57 12.02 12.04 22,487,166 -0.32(-2.60%)
Jun 08, 2012 12.29 12.40 12.21 12.36 25,497,946 -0.27(-2.13%)
Jun 07, 2012 12.64 13.16 12.57 12.63 37,882,936 +0.33(+2.67%)
Jun 06, 2012 12.06 12.32 12.00 12.31 27,143,182 +0.38(+3.19%)
Jun 05, 2012 11.89 11.99 11.77 11.92 26,986,904 +0.14(+1.17%)
Jun 04, 2012 11.85 11.94 11.63 11.79 27,142,580 -0.07(-0.55%)
Jun 01, 2012 11.85 12.11 11.79 11.85 39,385,560 -0.16(-1.37%)
May 31, 2012 12.16 12.20 11.79 12.02 40,386,532 -0.08(-0.65%)
May 30, 2012 11.98 12.13 11.96 12.10 25,333,602 -0.23(-1.86%)
May 29, 2012 12.38 12.50 12.23 12.32 42,895,704 +0.33(+2.79%)
May 25, 2012 12.09 12.10 11.90 11.99 22,846,396 +0.03(+0.27%)
May 24, 2012 12.21 12.22 11.85 11.96 35,965,616 -0.09(-0.71%)
May 23, 2012 11.72 12.06 11.56 12.04 38,655,888 +0.20(+1.72%)
May 22, 2012 12.00 12.23 11.75 11.84 33,825,864 -0.31(-2.59%)
May 21, 2012 11.94 12.18 11.92 12.15 30,434,906 +0.28(+2.32%)
May 18, 2012 11.75 11.96 11.61 11.88 52,273,384 +0.11(+0.95%)
May 17, 2012 12.18 12.25 11.71 11.77 49,431,704 -0.43(-3.50%)
May 16, 2012 12.74 12.74 12.06 12.19 49,152,568 -0.29(-2.31%)
May 15, 2012 12.73 12.84 12.44 12.48 37,666,476 -0.20(-1.55%)
May 14, 2012 12.73 12.82 12.65 12.68 39,635,020 -0.44(-3.35%)
May 11, 2012 13.28 13.58 13.10 13.12 39,828,804 -0.37(-2.72%)
May 10, 2012 13.67 13.78 13.47 13.49 25,767,372 +0.03(+0.24%)
May 09, 2012 13.36 13.66 13.25 13.45 32,003,156 -0.26(-1.91%)
May 08, 2012 13.90 13.90 13.43 13.72 42,689,736 -0.35(-2.52%)
May 07, 2012 14.02 14.16 13.93 14.07 20,365,944 -0.07(-0.46%)
May 04, 2012 14.34 14.37 13.93 14.14 46,576,540 -0.47(-3.19%)
May 03, 2012 14.65 14.65 14.39 14.60 23,345,012 -0.06(-0.40%)
May 02, 2012 14.62 14.69 14.45 14.66 22,026,306 -0.03(-0.18%)
May 01, 2012 14.72 14.87 14.54 14.69 18,412,166 +0.12(+0.81%)
Apr 30, 2012 14.75 14.76 14.46 14.57 33,558,944 -0.19(-1.29%)
Apr 27, 2012 14.87 14.94 14.55 14.76 39,933,060 -0.19(-1.27%)
Apr 26, 2012 14.40 15.03 14.39 14.95 32,155,618 +0.15(+1.02%)
Apr 25, 2012 15.06 15.11 14.63 14.80 26,009,660 -0.12(-0.79%)
Apr 24, 2012 14.98 15.06 14.84 14.92 16,927,770 +0.02(+0.13%)
Apr 23, 2012 14.77 14.90 14.58 14.90 23,917,370 -0.18(-1.22%)
Apr 20, 2012 15.16 15.27 15.03 15.08 19,014,406 +0.01(+0.09%)
Apr 19, 2012 15.11 15.23 14.95 15.07 26,794,970 -0.15(-0.99%)
Apr 18, 2012 15.07 15.45 15.06 15.22 27,476,772 -0.03(-0.22%)
Apr 17, 2012 15.11 15.34 14.96 15.25 28,493,236 +0.35(+2.38%)
Apr 16, 2012 15.37 15.38 14.88 14.90 32,895,804 -0.75(-4.82%)
Apr 13, 2012 15.56 15.72 15.32 15.65 39,606,648 +0.00(+0.00%)
Apr 12, 2012 15.05 15.74 15.00 15.65 59,285,200 +0.95(+6.43%)
Apr 11, 2012 14.96 14.99 14.65 14.71 23,943,294 +0.05(+0.31%)
Apr 10, 2012 14.77 14.85 14.46 14.66 26,644,546 -0.26(-1.76%)
Apr 09, 2012 14.81 15.00 14.73 14.92 19,151,440 -0.11(-0.74%)
Apr 05, 2012 15.03 15.23 14.88 15.04 19,706,650 -0.01(-0.09%)
Apr 04, 2012 15.12 15.23 15.03 15.05 24,967,886 -0.35(-2.30%)
Apr 03, 2012 15.79 15.80 15.27 15.40 31,994,524 -0.30(-1.92%)
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.