Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.743 9.774 9.443 9.627 50,410,972 -0.06(-0.65%)
May 30, 2012 9.595 9.722 9.585 9.690 31,621,716 -0.18(-1.86%)
May 29, 2012 9.916 10.02 9.795 9.874 53,542,952 +0.27(+2.79%)
May 25, 2012 9.685 9.690 9.532 9.606 28,517,156 +0.03(+0.27%)
May 24, 2012 9.785 9.790 9.490 9.580 44,892,728 -0.07(-0.71%)
May 23, 2012 9.390 9.664 9.264 9.648 48,250,760 +0.16(+1.72%)
May 22, 2012 9.611 9.800 9.411 9.485 42,221,864 -0.25(-2.59%)
May 21, 2012 9.569 9.756 9.553 9.737 37,989,228 +0.22(+2.32%)
May 18, 2012 9.411 9.585 9.301 9.516 65,248,288 +0.09(+0.95%)
May 17, 2012 9.758 9.811 9.380 9.427 61,701,264 -0.34(-3.50%)
May 16, 2012 10.21 10.21 9.658 9.769 61,352,848 -0.23(-2.31%)
May 15, 2012 10.20 10.28 9.969 10.00 47,015,764 -0.16(-1.55%)
May 14, 2012 10.19 10.27 10.13 10.16 49,472,928 -0.35(-3.35%)
May 11, 2012 10.64 10.88 10.49 10.51 49,714,808 -0.29(-2.72%)
May 10, 2012 10.95 11.04 10.79 10.80 32,163,154 +0.03(+0.24%)
May 09, 2012 10.70 10.95 10.62 10.78 39,946,736 -0.21(-1.91%)
May 08, 2012 11.14 11.14 10.76 10.99 53,285,860 -0.28(-2.52%)
May 07, 2012 11.23 11.35 11.16 11.27 25,421,026 -0.05(-0.46%)
May 04, 2012 11.49 11.51 11.16 11.33 58,137,416 -0.37(-3.19%)
May 03, 2012 11.74 11.74 11.52 11.70 29,139,534 -0.05(-0.40%)
May 02, 2012 11.71 11.77 11.58 11.75 27,493,510 -0.02(-0.18%)
May 01, 2012 11.79 11.91 11.65 11.77 22,982,296 +0.09(+0.81%)
Apr 30, 2012 11.82 11.82 11.58 11.67 41,888,692 -0.15(-1.29%)
Apr 27, 2012 11.91 11.97 11.66 11.82 49,844,944 -0.15(-1.27%)
Apr 26, 2012 11.54 12.04 11.53 11.98 40,137,044 +0.12(+1.02%)
Apr 25, 2012 12.07 12.10 11.72 11.86 32,465,582 -0.09(-0.79%)
Apr 24, 2012 12.00 12.07 11.89 11.95 21,129,454 +0.02(+0.13%)
Apr 23, 2012 11.83 11.94 11.68 11.94 29,853,960 -0.15(-1.22%)
Apr 20, 2012 12.15 12.23 12.04 12.08 23,734,018 +0.01(+0.09%)
Apr 19, 2012 12.10 12.20 11.98 12.07 33,445,814 -0.12(-0.99%)
Apr 18, 2012 12.07 12.38 12.07 12.19 34,296,848 -0.03(-0.22%)
Apr 17, 2012 12.11 12.29 11.99 12.22 35,565,612 +0.28(+2.38%)
Apr 16, 2012 12.31 12.32 11.92 11.94 41,060,952 -0.60(-4.82%)
Apr 13, 2012 12.47 12.59 12.27 12.54 49,437,512 +0.00(+0.00%)
Apr 12, 2012 12.06 12.61 12.02 12.54 74,000,528 +0.76(+6.43%)
Apr 11, 2012 11.99 12.01 11.74 11.78 29,886,318 +0.04(+0.31%)
Apr 10, 2012 11.84 11.90 11.59 11.75 33,258,054 -0.21(-1.76%)
Apr 09, 2012 11.87 12.02 11.80 11.96 23,905,066 -0.09(-0.74%)
Apr 05, 2012 12.04 12.20 11.92 12.05 24,598,086 -0.01(-0.09%)
Apr 04, 2012 12.11 12.20 12.04 12.06 31,165,228 -0.28(-2.30%)
Apr 03, 2012 12.65 12.66 12.23 12.34 39,935,964 -0.24(-1.92%)
Apr 02, 2012 12.27 12.71 12.25 12.58 38,797,016 +0.32(+2.57%)
Mar 30, 2012 12.25 12.30 12.15 12.27 29,064,486 +0.16(+1.35%)
Mar 29, 2012 11.82 12.13 11.75 12.10 28,812,366 +0.13(+1.05%)
Mar 28, 2012 12.18 12.19 11.94 11.98 25,874,970 -0.24(-1.98%)
Mar 27, 2012 12.26 12.40 12.21 12.22 28,608,626 +0.04(+0.30%)
Mar 26, 2012 12.15 12.18 12.05 12.18 20,632,376 +0.17(+1.40%)
Mar 23, 2012 11.97 12.10 11.92 12.01 22,890,396 +0.06(+0.48%)
Mar 22, 2012 11.99 12.08 11.86 11.96 34,850,648 -0.24(-1.98%)
Mar 21, 2012 12.23 12.26 12.09 12.20 26,020,012 -0.06(-0.47%)
Mar 20, 2012 12.12 12.28 11.98 12.26 40,218,740 -0.25(-1.98%)
Mar 19, 2012 12.47 12.59 12.43 12.50 26,598,518 +0.01(+0.08%)
Mar 16, 2012 12.44 12.53 12.41 12.49 25,820,850 +0.05(+0.38%)
Mar 15, 2012 12.57 12.58 12.39 12.45 33,466,074 +0.15(+1.24%)
Mar 14, 2012 12.35 12.46 12.08 12.29 36,949,344 -0.13(-1.02%)
Mar 13, 2012 11.88 12.46 11.84 12.42 56,179,744 +0.60(+5.07%)
Mar 12, 2012 11.88 12.04 11.69 11.82 53,619,616 -0.31(-2.56%)
Mar 09, 2012 12.18 12.29 12.05 12.13 27,571,662 -0.12(-0.94%)
Mar 08, 2012 12.33 12.40 12.11 12.25 28,495,682 +0.13(+1.08%)
Mar 07, 2012 12.02 12.20 11.88 12.11 57,746,792 -0.17(-1.37%)
Mar 06, 2012 12.53 12.54 12.12 12.28 72,110,768 -0.73(-5.58%)
Mar 05, 2012 13.29 13.30 12.93 13.01 33,526,512 -0.49(-3.66%)
Mar 02, 2012 13.42 13.54 13.32 13.50 20,993,496 +0.03(+0.19%)
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.