Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.20 13.29 12.91 13.11 59,804,280 +0.27(+2.14%)
Jan 30, 2012 12.53 12.90 12.46 12.83 34,800,096 +0.03(+0.20%)
Jan 27, 2012 12.77 12.88 12.70 12.81 24,288,396 +0.04(+0.32%)
Jan 26, 2012 13.01 13.13 12.61 12.77 47,086,100 -0.21(-1.60%)
Jan 25, 2012 12.61 13.11 12.50 12.97 36,963,340 +0.27(+2.12%)
Jan 24, 2012 12.50 12.72 12.29 12.70 46,652,852 +0.08(+0.66%)
Jan 23, 2012 12.64 12.75 12.49 12.62 40,010,508 +0.08(+0.62%)
Jan 20, 2012 12.60 12.68 12.47 12.54 32,995,754 -0.17(-1.30%)
Jan 19, 2012 12.58 12.74 12.51 12.71 33,299,198 +0.03(+0.25%)
Jan 18, 2012 12.44 12.71 12.37 12.68 47,864,536 +0.33(+2.69%)
Jan 17, 2012 12.09 12.44 12.04 12.35 43,282,772 +0.63(+5.40%)
Jan 13, 2012 11.78 11.79 11.49 11.72 67,128,160 -0.35(-2.92%)
Jan 12, 2012 12.05 12.07 11.83 12.07 45,848,980 +0.06(+0.47%)
Jan 11, 2012 11.82 12.06 11.79 12.01 26,891,596 +0.17(+1.44%)
Jan 10, 2012 12.04 12.07 11.81 11.84 25,998,600 +0.18(+1.56%)
Jan 09, 2012 11.75 11.77 11.54 11.66 16,748,587 +0.07(+0.63%)
Jan 06, 2012 11.80 11.81 11.49 11.59 28,127,244 -0.20(-1.71%)
Jan 05, 2012 11.94 11.95 11.71 11.79 19,314,212 -0.33(-2.74%)
Jan 04, 2012 11.99 12.19 11.89 12.12 24,387,752 +1.01(+9.04%)
Dec 30, 2011 11.07 11.19 11.03 11.11 9,845,030 +0.08(+0.75%)
Dec 29, 2011 11.04 11.11 10.95 11.03 15,955,930 +0.02(+0.19%)
Dec 28, 2011 11.32 11.32 10.94 11.01 21,634,104 -0.39(-3.45%)
Dec 27, 2011 11.32 11.44 11.32 11.40 18,599,052 -0.06(-0.54%)
Dec 23, 2011 11.40 11.48 11.34 11.47 17,688,124 +0.32(+2.83%)
Dec 21, 2011 10.97 11.23 10.88 11.15 22,980,176 +0.01(+0.05%)
Dec 20, 2011 10.95 11.22 10.91 11.15 24,886,678 +0.52(+4.88%)
Dec 19, 2011 10.88 10.93 10.60 10.63 23,218,810 -0.30(-2.75%)
Dec 16, 2011 10.95 11.02 10.82 10.93 32,700,528 +0.05(+0.48%)
Dec 15, 2011 11.11 11.12 10.83 10.88 25,292,942 -0.08(-0.71%)
Dec 14, 2011 11.03 11.19 10.89 10.95 29,275,104 -0.16(-1.44%)
Dec 13, 2011 11.45 11.55 11.03 11.11 32,210,240 -0.29(-2.50%)
Dec 12, 2011 11.47 11.48 11.24 11.40 35,382,016 -0.41(-3.51%)
Dec 09, 2011 11.51 11.88 11.45 11.81 35,162,168 +0.39(+3.40%)
Dec 08, 2011 11.74 11.78 11.37 11.43 40,469,796 -0.48(-4.05%)
Dec 07, 2011 12.33 12.33 11.80 11.91 59,234,676 -0.51(-4.13%)
Dec 06, 2011 12.38 12.54 12.29 12.42 23,298,824 -0.12(-0.95%)
Dec 05, 2011 12.46 12.59 12.40 12.54 29,253,474 +0.36(+2.98%)
Dec 02, 2011 12.32 12.41 12.11 12.18 30,300,716 +0.18(+1.47%)
Dec 01, 2011 12.01 12.21 11.92 12.00 27,261,844 -0.05(-0.39%)
Nov 30, 2011 12.08 12.24 11.85 12.05 44,658,044 +0.55(+4.82%)
Nov 29, 2011 11.55 11.75 11.46 11.49 34,658,972 -0.32(-2.72%)
Nov 28, 2011 11.79 11.90 11.64 11.81 34,351,864 +0.47(+4.11%)
Nov 25, 2011 11.59 11.71 11.27 11.35 31,885,666 -0.39(-3.35%)
Nov 23, 2011 12.03 12.07 11.70 11.74 36,906,420 -0.66(-5.31%)
Nov 22, 2011 12.48 12.62 12.29 12.40 31,223,138 -0.20(-1.60%)
Nov 21, 2011 12.50 12.68 12.29 12.60 37,170,204 -0.25(-1.94%)
Nov 18, 2011 12.91 12.95 12.61 12.85 36,172,696 -0.02(-0.12%)
Nov 17, 2011 13.21 13.29 12.75 12.87 38,842,496 -0.34(-2.59%)
Nov 16, 2011 13.26 13.47 13.16 13.21 22,786,930 -0.27(-2.00%)
Nov 15, 2011 13.21 13.63 13.21 13.48 24,565,110 +0.13(+1.01%)
Nov 14, 2011 13.33 13.40 13.20 13.34 16,419,430 -0.12(-0.92%)
Nov 11, 2011 13.38 13.60 13.35 13.47 19,562,804 +0.30(+2.28%)
Nov 10, 2011 13.42 13.46 13.06 13.17 24,857,484 +0.12(+0.91%)
Nov 09, 2011 13.31 13.38 13.01 13.05 38,627,856 -0.67(-4.87%)
Nov 08, 2011 13.82 13.82 13.45 13.72 23,631,968 +0.08(+0.57%)
Nov 07, 2011 13.58 13.72 13.50 13.64 25,978,380 +0.10(+0.77%)
Nov 04, 2011 13.39 13.56 13.25 13.53 33,424,932 +0.20(+1.48%)
Nov 03, 2011 13.20 13.41 13.06 13.34 43,287,228 +0.33(+2.55%)
Nov 02, 2011 13.06 13.16 12.81 13.01 28,702,194 +0.25(+1.99%)
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.