FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.76 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:23 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.96 26.24 25.11 25.14 25,351,820 -0.76(-2.93%)
Feb 28, 2012 25.64 25.94 25.30 25.90 14,129,867 +0.41(+1.61%)
Feb 27, 2012 25.57 25.61 25.32 25.49 11,306,581 -0.20(-0.78%)
Feb 24, 2012 25.84 26.04 25.63 25.69 10,714,911 +0.15(+0.59%)
Feb 23, 2012 25.32 25.66 25.02 25.54 15,193,955 +0.44(+1.75%)
Feb 22, 2012 25.32 25.38 24.96 25.10 9,736,239 -0.08(-0.32%)
Feb 21, 2012 25.22 25.47 25.09 25.18 14,306,236 +0.22(+0.88%)
Feb 17, 2012 25.59 25.62 24.74 24.96 20,894,771 -0.37(-1.46%)
Feb 16, 2012 24.82 25.54 24.62 25.33 21,668,548 +0.07(+0.28%)
Feb 15, 2012 25.87 25.87 24.97 25.26 18,643,052 -0.50(-1.94%)
Feb 14, 2012 26.03 26.09 25.43 25.76 18,154,484 -0.48(-1.83%)
Feb 13, 2012 26.20 26.38 25.99 26.24 12,329,723 +0.49(+1.90%)
Feb 10, 2012 25.60 25.75 25.36 25.75 18,430,967 -0.45(-1.72%)
Feb 09, 2012 26.27 26.27 25.91 26.20 12,121,621 -0.22(-0.83%)
Feb 08, 2012 26.64 26.72 26.31 26.42 12,208,714 -0.09(-0.34%)
Feb 07, 2012 26.51 26.59 26.13 26.51 12,572,801 -0.02(-0.08%)
Feb 06, 2012 26.54 26.65 26.33 26.53 11,022,695 -0.08(-0.30%)
Feb 03, 2012 26.63 26.87 26.47 26.61 16,905,008 +0.31(+1.18%)
Feb 02, 2012 26.30 26.56 26.09 26.30 20,483,956 +0.24(+0.92%)
Feb 01, 2012 25.94 26.43 25.78 26.06 28,314,063 +0.76(+3.00%)
Jan 31, 2012 25.47 25.65 24.91 25.30 30,987,266 +0.53(+2.14%)
Jan 30, 2012 24.19 24.89 24.04 24.77 18,031,482 +0.05(+0.20%)
Jan 27, 2012 24.64 24.86 24.51 24.72 12,584,901 +0.08(+0.32%)
Jan 26, 2012 25.11 25.34 24.34 24.64 24,397,408 -0.40(-1.60%)
Jan 25, 2012 24.33 25.30 24.12 25.04 19,152,355 +0.52(+2.12%)
Jan 24, 2012 24.12 24.55 23.71 24.52 24,172,925 +0.16(+0.66%)
Jan 23, 2012 24.40 24.60 24.11 24.36 20,731,228 +0.15(+0.62%)
Jan 20, 2012 24.32 24.48 24.07 24.21 17,096,573 -0.32(-1.30%)
Jan 19, 2012 24.27 24.58 24.14 24.53 17,253,800 +0.06(+0.25%)
Jan 18, 2012 24.00 24.53 23.87 24.47 24,800,753 +0.64(+2.69%)
Jan 17, 2012 23.33 24.00 23.24 23.83 22,426,734 +1.22(+5.40%)
Jan 13, 2012 22.74 22.76 22.18 22.61 34,782,095 -0.68(-2.92%)
Jan 12, 2012 23.25 23.30 22.83 23.29 23,756,402 +0.11(+0.47%)
Jan 11, 2012 22.82 23.27 22.75 23.18 13,933,735 +0.33(+1.44%)
Jan 10, 2012 23.23 23.30 22.80 22.85 13,471,034 +0.35(+1.56%)
Jan 09, 2012 22.68 22.71 22.28 22.50 8,678,190 +0.14(+0.63%)
Jan 06, 2012 22.77 22.80 22.18 22.36 14,573,980 -0.39(-1.71%)
Jan 05, 2012 23.05 23.07 22.60 22.75 10,007,555 -0.64(-2.74%)
Jan 04, 2012 23.15 23.53 22.95 23.39 12,636,382 +1.94(+9.04%)
Dec 30, 2011 21.37 21.59 21.29 21.45 5,101,149 +0.16(+0.75%)
Dec 29, 2011 21.30 21.44 21.14 21.29 8,267,479 +0.04(+0.19%)
Dec 28, 2011 21.85 21.85 21.11 21.25 11,209,594 -0.76(-3.45%)
Dec 27, 2011 21.84 22.08 21.84 22.01 9,636,998 -0.12(-0.54%)
Dec 23, 2011 22.01 22.16 21.89 22.13 9,165,006 +0.61(+2.83%)
Dec 21, 2011 21.17 21.67 21.00 21.52 11,907,054 +0.01(+0.05%)
Dec 20, 2011 21.13 21.66 21.06 21.51 12,894,898 +1.00(+4.88%)
Dec 19, 2011 21.00 21.10 20.46 20.51 12,030,701 -0.58(-2.75%)
Dec 16, 2011 21.14 21.26 20.89 21.09 16,943,602 +0.10(+0.48%)
Dec 15, 2011 21.44 21.47 20.90 20.99 13,105,402 -0.15(-0.71%)
Dec 14, 2011 21.28 21.60 21.01 21.14 15,168,737 -0.31(-1.45%)
Dec 13, 2011 22.10 22.29 21.28 21.45 16,689,562 -0.55(-2.50%)
Dec 12, 2011 22.13 22.16 21.69 22.00 18,333,000 -0.80(-3.51%)
Dec 09, 2011 22.21 22.93 22.09 22.80 18,219,088 +0.75(+3.40%)
Dec 08, 2011 22.66 22.74 21.95 22.05 20,969,206 -0.93(-4.05%)
Dec 07, 2011 23.79 23.80 22.77 22.98 30,692,127 -0.99(-4.13%)
Dec 06, 2011 23.89 24.20 23.72 23.97 12,072,160 -0.23(-0.95%)
Dec 05, 2011 24.05 24.29 23.94 24.20 15,157,530 +0.70(+2.98%)
Dec 02, 2011 23.78 23.95 23.38 23.50 15,700,153 +0.34(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.