Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.36 16.50 16.26 16.37 23,119,386 +0.33(+2.06%)
Aug 30, 2012 15.93 16.07 15.82 16.04 17,926,988 -0.06(-0.37%)
Aug 29, 2012 16.41 16.45 15.80 16.10 31,194,152 -0.58(-3.48%)
Aug 27, 2012 16.73 16.94 16.64 16.68 14,607,713 -0.33(-1.94%)
Aug 24, 2012 16.95 17.10 16.64 17.01 23,216,300 -0.16(-0.93%)
Aug 23, 2012 17.69 17.70 17.12 17.17 22,219,796 -0.70(-3.92%)
Aug 22, 2012 17.75 18.00 17.62 17.87 14,037,958 +0.02(+0.11%)
Aug 21, 2012 18.26 18.40 17.77 17.85 18,204,730 -0.13(-0.72%)
Aug 20, 2012 17.72 18.07 17.44 17.98 22,924,604 +0.17(+0.95%)
Aug 17, 2012 18.09 18.18 17.77 17.81 18,867,784 -0.37(-2.04%)
Aug 16, 2012 18.14 18.21 17.91 18.18 14,682,149 +0.16(+0.89%)
Aug 15, 2012 18.28 18.30 17.92 18.02 19,727,776 -0.29(-1.58%)
Aug 14, 2012 18.94 19.02 18.22 18.31 22,767,748 -0.77(-4.04%)
Aug 13, 2012 19.06 19.25 18.94 19.08 11,942,983 -0.13(-0.68%)
Aug 10, 2012 18.80 19.23 18.68 19.21 18,501,632 +0.27(+1.43%)
Aug 09, 2012 18.83 19.10 18.80 18.94 20,921,688 +0.25(+1.34%)
Aug 08, 2012 18.54 18.83 18.42 18.69 13,191,458 +0.20(+1.08%)
Aug 07, 2012 18.65 18.78 18.44 18.49 10,441,487 +0.00(+0.00%)
Aug 06, 2012 18.33 18.71 18.27 18.49 9,563,626 +0.21(+1.15%)
Aug 03, 2012 18.31 18.50 18.17 18.28 12,969,933 +0.45(+2.52%)
Aug 02, 2012 17.85 18.23 17.70 17.83 14,919,015 -0.35(-1.93%)
Aug 01, 2012 18.17 18.40 17.84 18.18 13,318,828 +0.13(+0.72%)
Jul 31, 2012 18.28 18.40 18.01 18.05 14,008,133 -0.22(-1.20%)
Jul 30, 2012 18.22 18.37 17.99 18.27 10,269,034 -0.12(-0.65%)
Jul 27, 2012 18.10 18.50 18.01 18.39 27,769,768 +0.74(+4.19%)
Jul 26, 2012 17.37 17.79 16.88 17.65 32,306,040 +0.24(+1.38%)
Jul 25, 2012 17.64 17.67 16.80 17.41 24,101,278 -0.13(-0.74%)
Jul 24, 2012 18.36 18.40 17.41 17.54 35,540,428 -0.82(-4.47%)
Jul 23, 2012 18.24 18.45 18.04 18.36 13,154,763 -0.72(-3.77%)
Jul 20, 2012 19.26 19.35 18.96 19.08 17,003,672 -0.49(-2.50%)
Jul 19, 2012 19.38 19.61 19.38 19.57 14,195,428 +0.06(+0.31%)
Jul 18, 2012 19.20 19.56 19.00 19.51 15,822,750 +0.02(+0.10%)
Jul 17, 2012 19.46 19.54 19.13 19.49 11,582,280 +0.07(+0.36%)
Jul 16, 2012 19.59 19.65 19.32 19.42 9,353,611 -0.22(-1.12%)
Jul 13, 2012 19.44 19.78 19.44 19.64 13,713,424 +0.40(+2.08%)
Jul 12, 2012 18.91 19.37 18.76 19.24 12,951,655 -0.12(-0.62%)
Jul 11, 2012 19.50 19.69 19.17 19.36 11,604,872 -0.06(-0.31%)
Jul 10, 2012 20.13 20.15 19.28 19.42 18,043,874 -0.35(-1.77%)
Jul 09, 2012 19.86 19.91 19.61 19.77 6,566,286 -0.15(-0.75%)
Jul 06, 2012 20.23 20.29 19.77 19.92 16,665,066 -0.62(-3.02%)
Jul 05, 2012 20.35 20.71 20.17 20.54 11,132,556 -0.05(-0.24%)
Jul 03, 2012 20.26 20.67 20.20 20.59 13,132,750 +0.49(+2.44%)
Jul 02, 2012 19.85 20.12 19.83 20.10 10,094,829 +0.25(+1.26%)
Jun 29, 2012 19.61 19.92 19.51 19.85 17,660,084 +1.07(+5.70%)
Jun 28, 2012 18.88 18.89 18.33 18.78 22,506,518 -0.24(-1.26%)
Jun 27, 2012 19.30 19.30 18.77 19.02 13,553,369 -0.12(-0.63%)
Jun 26, 2012 18.88 19.35 18.71 19.14 14,614,125 +0.44(+2.35%)
Jun 25, 2012 18.78 18.89 18.57 18.70 12,872,756 -0.46(-2.40%)
Jun 22, 2012 19.59 19.60 19.00 19.16 15,643,745 -0.09(-0.47%)
Jun 21, 2012 20.00 20.02 19.24 19.25 19,210,324 -0.91(-4.51%)
Jun 20, 2012 20.23 20.48 19.95 20.16 15,636,457 +0.07(+0.35%)
Jun 19, 2012 19.53 20.25 19.38 20.09 20,808,512 +0.73(+3.77%)
Jun 18, 2012 19.08 19.41 19.07 19.36 14,296,487 -0.05(-0.26%)
Jun 15, 2012 19.02 19.44 18.95 19.41 22,207,090 +0.62(+3.30%)
Jun 14, 2012 18.55 18.86 18.44 18.79 10,052,467 +0.16(+0.86%)
Jun 13, 2012 18.63 18.88 18.56 18.63 15,368,630 -0.03(-0.16%)
Jun 12, 2012 18.49 18.70 18.40 18.66 14,073,628 +0.31(+1.69%)
Jun 11, 2012 19.14 19.16 18.32 18.35 14,757,791 -0.49(-2.60%)
Jun 08, 2012 18.73 18.89 18.60 18.84 16,733,694 -0.41(-2.13%)
Jun 07, 2012 19.26 20.06 19.16 19.25 24,861,668 +0.50(+2.67%)
Jun 06, 2012 18.37 18.78 18.29 18.75 17,813,424 +0.58(+3.19%)
Jun 05, 2012 18.11 18.27 17.94 18.17 17,710,862 +0.21(+1.17%)
Jun 04, 2012 18.06 18.19 17.72 17.96 17,813,028 -0.10(-0.55%)
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.