Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.17 -0.59 (-3.52%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.48 11.51 11.27 11.35 23,232,534 -0.07(-0.63%)
Mar 27, 2013 11.08 11.48 11.01 11.42 23,787,104 +0.19(+1.69%)
Mar 26, 2013 11.20 11.32 11.16 11.23 16,969,066 +0.05(+0.47%)
Mar 25, 2013 11.26 11.31 11.03 11.18 20,566,744 -0.09(-0.76%)
Mar 22, 2013 11.25 11.38 11.16 11.26 19,199,784 +0.07(+0.65%)
Mar 21, 2013 11.18 11.37 11.16 11.19 20,897,248 -0.10(-0.87%)
Mar 20, 2013 11.20 11.39 11.07 11.29 27,896,686 +0.14(+1.30%)
Mar 19, 2013 11.34 11.37 11.05 11.14 39,209,928 -0.30(-2.64%)
Mar 18, 2013 11.33 11.53 11.26 11.45 29,055,164 -0.07(-0.63%)
Mar 15, 2013 11.73 11.80 11.50 11.52 38,776,500 -0.03(-0.28%)
Mar 14, 2013 11.66 11.70 11.39 11.55 39,633,856 -0.13(-1.12%)
Mar 13, 2013 12.09 12.10 11.66 11.68 41,153,936 -0.53(-4.35%)
Mar 12, 2013 12.25 12.43 12.18 12.21 18,887,650 +0.01(+0.11%)
Mar 11, 2013 12.16 12.33 12.00 12.20 26,554,882 -0.03(-0.21%)
Mar 08, 2013 12.52 12.53 12.10 12.23 36,128,144 -0.31(-2.51%)
Mar 07, 2013 12.50 12.74 12.40 12.54 38,114,608 +0.12(+0.95%)
Mar 06, 2013 11.88 12.53 11.84 12.42 34,262,844 +0.62(+5.28%)
Mar 05, 2013 12.00 12.07 11.78 11.80 24,800,010 -0.03(-0.22%)
Mar 04, 2013 11.89 11.91 11.69 11.83 27,745,576 -0.35(-2.86%)
Mar 01, 2013 12.15 12.38 12.13 12.17 29,104,552 -0.29(-2.32%)
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%)
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.