Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.42 12.68 12.38 12.46 32,769,860 +0.30(+2.48%)
Feb 27, 2013 12.01 12.32 11.92 12.16 33,722,732 +0.07(+0.60%)
Feb 26, 2013 11.80 12.13 11.67 12.09 30,764,436 +0.22(+1.82%)
Feb 22, 2013 12.17 12.19 11.85 11.87 26,049,144 -0.21(-1.74%)
Feb 21, 2013 12.01 12.13 11.89 12.08 30,596,930 -0.12(-0.97%)
Feb 20, 2013 12.59 12.65 12.17 12.20 30,540,008 -0.49(-3.83%)
Feb 19, 2013 12.91 12.92 12.63 12.69 23,287,574 -0.12(-0.92%)
Feb 15, 2013 12.90 12.95 12.72 12.80 17,084,184 -0.18(-1.42%)
Feb 14, 2013 12.87 13.01 12.85 12.99 17,817,934 -0.11(-0.80%)
Feb 13, 2013 13.09 13.18 12.99 13.09 16,467,502 +0.09(+0.71%)
Feb 12, 2013 12.97 13.05 12.90 13.00 11,395,125 -0.01(-0.05%)
Feb 11, 2013 13.01 13.05 12.86 13.01 14,927,195 -0.02(-0.15%)
Feb 08, 2013 13.05 13.12 12.92 13.03 22,967,306 -0.02(-0.15%)
Feb 07, 2013 13.36 13.36 12.96 13.05 23,604,326 -0.20(-1.54%)
Feb 06, 2013 13.20 13.31 13.13 13.25 27,972,468 -0.02(-0.15%)
Feb 04, 2013 13.26 13.36 13.16 13.27 22,238,232 -0.20(-1.46%)
Feb 01, 2013 13.58 13.58 13.34 13.47 28,430,638 +0.23(+1.74%)
Jan 31, 2013 12.95 13.30 12.88 13.24 34,022,580 +0.46(+3.60%)
Jan 30, 2013 12.88 12.90 12.73 12.78 20,089,250 -0.12(-0.92%)
Jan 29, 2013 12.74 12.98 12.68 12.90 20,155,750 +0.20(+1.55%)
Jan 28, 2013 12.85 12.87 12.68 12.70 15,062,222 -0.13(-1.02%)
Jan 25, 2013 12.94 13.00 12.78 12.83 13,437,250 -0.13(-1.01%)
Jan 24, 2013 13.18 13.24 12.84 12.96 22,674,682 -0.12(-0.95%)
Jan 23, 2013 13.24 13.30 13.05 13.09 15,813,384 -0.12(-0.90%)
Jan 22, 2013 13.05 13.28 12.99 13.20 20,006,284 +0.07(+0.50%)
Jan 18, 2013 13.15 13.15 13.01 13.14 16,681,138 +0.01(+0.10%)
Jan 17, 2013 13.22 13.23 13.08 13.13 14,572,312 +0.03(+0.25%)
Jan 16, 2013 13.01 13.14 12.95 13.09 21,762,760 -0.20(-1.48%)
Jan 15, 2013 13.13 13.29 13.13 13.29 12,911,968 -0.01(-0.10%)
Jan 14, 2013 13.39 13.44 13.23 13.30 17,284,066 -0.03(-0.25%)
Jan 11, 2013 13.37 13.41 13.20 13.34 24,639,544 -0.26(-1.88%)
Jan 10, 2013 13.53 13.64 13.45 13.59 23,920,740 +0.20(+1.47%)
Jan 09, 2013 13.47 13.51 13.30 13.39 25,314,246 +0.03(+0.20%)
Jan 08, 2013 13.46 13.51 13.33 13.37 18,990,194 -0.20(-1.50%)
Jan 07, 2013 13.74 13.76 13.45 13.57 22,863,710 -0.26(-1.85%)
Jan 04, 2013 13.72 13.85 13.55 13.83 27,818,852 -0.12(-0.85%)
Jan 03, 2013 13.95 14.12 13.83 13.95 27,863,550 -0.16(-1.12%)
Jan 02, 2013 14.13 14.21 14.03 14.10 36,438,460 +0.35(+2.53%)
Dec 31, 2012 13.41 13.84 13.41 13.76 17,438,400 +0.29(+2.14%)
Dec 28, 2012 13.47 13.59 13.43 13.47 15,918,712 -0.07(-0.48%)
Dec 27, 2012 13.57 13.60 13.33 13.53 22,873,724 +0.13(+1.00%)
Dec 26, 2012 13.44 13.61 13.39 13.40 20,483,238 +0.19(+1.47%)
Dec 24, 2012 13.13 13.32 13.13 13.20 6,856,825 +0.01(+0.10%)
Dec 21, 2012 13.07 13.23 12.99 13.19 25,692,068 -0.24(-1.76%)
Dec 20, 2012 13.30 13.44 13.16 13.43 23,268,798 +0.12(+0.94%)
Dec 19, 2012 13.44 13.48 13.14 13.30 30,041,346 -0.14(-1.03%)
Dec 18, 2012 13.19 13.58 13.16 13.44 37,080,268 +0.31(+2.40%)
Dec 17, 2012 13.00 13.21 12.96 13.13 44,758,244 +0.20(+1.52%)
Dec 14, 2012 12.70 12.95 12.66 12.93 35,266,204 +0.42(+3.36%)
Dec 13, 2012 12.39 12.53 12.36 12.51 30,729,594 +0.12(+0.95%)
Dec 12, 2012 12.44 12.55 12.33 12.39 26,536,088 +0.07(+0.59%)
Dec 11, 2012 12.10 12.32 12.06 12.32 22,883,634 +0.26(+2.12%)
Dec 10, 2012 11.84 12.08 11.78 12.06 24,815,670 +0.26(+2.23%)
Dec 07, 2012 11.85 11.90 11.77 11.80 21,206,690 +0.07(+0.56%)
Dec 06, 2012 11.64 11.75 11.61 11.73 13,834,587 +0.07(+0.62%)
Dec 05, 2012 11.51 11.73 11.47 11.66 26,552,146 +0.39(+3.46%)
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.