FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.76 USD  -0.00 (-0.00%)
Streaming Delayed Price  /  Updated: 9:21 AM EDT, Aug 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.38 18.50 18.23 18.32 16,780,512 +0.04(+0.22%)
Oct 26, 2012 18.36 18.28 18.28 18.28 23,064,200 -0.06(-0.33%)
Oct 25, 2012 18.19 18.48 18.02 18.34 25,168,511 +0.90(+5.16%)
Oct 24, 2012 17.62 17.72 17.37 17.44 18,365,063 -0.08(-0.46%)
Oct 23, 2012 17.80 17.83 17.42 17.52 19,151,414 -0.59(-3.26%)
Oct 19, 2012 18.41 18.46 18.02 18.11 15,368,266 -0.33(-1.82%)
Oct 18, 2012 18.33 18.59 18.23 18.45 20,720,352 -0.13(-0.73%)
Oct 17, 2012 18.38 18.76 18.31 18.58 24,296,152 -0.19(-1.01%)
Oct 16, 2012 18.50 19.19 18.50 18.77 52,606,575 +0.40(+2.18%)
Oct 15, 2012 18.27 18.47 18.05 18.37 17,863,981 +0.17(+0.93%)
Oct 12, 2012 18.27 18.41 18.10 18.20 10,399,990 -0.06(-0.33%)
Oct 11, 2012 18.26 18.47 18.17 18.26 19,043,425 +0.17(+0.94%)
Oct 10, 2012 18.39 18.40 18.01 18.09 15,997,048 -0.18(-0.99%)
Oct 09, 2012 18.43 18.67 18.26 18.27 26,393,714 +0.06(+0.33%)
Oct 08, 2012 17.64 18.30 17.54 18.21 26,415,511 +0.50(+2.82%)
Oct 05, 2012 18.18 18.26 17.64 17.71 17,511,268 -0.25(-1.39%)
Oct 04, 2012 17.48 18.13 17.35 17.96 35,318,415 +0.33(+1.87%)
Oct 03, 2012 17.78 17.87 17.50 17.63 15,651,389 -0.21(-1.18%)
Oct 02, 2012 18.19 18.25 17.68 17.84 14,895,940 -0.15(-0.83%)
Oct 01, 2012 18.07 18.41 17.93 17.99 13,724,245 +0.09(+0.50%)
Sep 28, 2012 17.98 18.05 17.75 17.90 15,701,439 -0.26(-1.43%)
Sep 27, 2012 18.34 18.39 18.02 18.16 12,345,800 +0.06(+0.33%)
Sep 26, 2012 18.01 18.28 17.72 18.10 16,889,932 +0.05(+0.28%)
Sep 25, 2012 18.58 18.59 18.02 18.05 19,505,193 -0.56(-3.01%)
Sep 24, 2012 18.49 18.74 18.28 18.61 20,912,106 -0.03(-0.16%)
Sep 21, 2012 19.16 19.28 18.60 18.64 23,014,523 -0.46(-2.41%)
Sep 20, 2012 19.02 19.24 18.79 19.10 29,156,103 -0.22(-1.14%)
Sep 19, 2012 19.65 19.68 19.23 19.32 18,606,084 -0.23(-1.18%)
Sep 18, 2012 19.32 19.63 19.16 19.55 22,429,570 +0.18(+0.93%)
Sep 17, 2012 19.15 19.64 18.97 19.37 23,150,389 +0.01(+0.05%)
Sep 14, 2012 19.27 19.76 19.22 19.36 35,898,357 +0.37(+1.95%)
Sep 13, 2012 18.28 19.14 18.10 18.99 39,497,107 +0.58(+3.15%)
Sep 12, 2012 18.49 18.59 17.96 18.41 27,831,641 +0.15(+0.82%)
Sep 11, 2012 17.91 18.34 17.89 18.26 29,259,087 +0.48(+2.70%)
Sep 10, 2012 17.79 18.19 17.70 17.78 42,116,365 -0.25(-1.39%)
Sep 07, 2012 17.48 18.34 17.47 18.03 42,035,001 +1.14(+6.75%)
Sep 06, 2012 16.39 16.97 16.32 16.89 25,562,264 +0.71(+4.39%)
Sep 05, 2012 16.08 16.25 16.01 16.18 22,701,442 +0.30(+1.89%)
Sep 04, 2012 16.35 16.35 15.77 15.88 19,798,474 -0.49(-2.99%)
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 17,926,987 -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 22,924,603 +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 22,767,749 -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 20,921,689 +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%)
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.