Vale ADR Representing One Ord Shs (NY: VALE )

11.51 USD -0.37 (-3.11%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.43 21.09 20.43 20.96 11,444,406 +0.44(+2.14%)
Dec 28, 2012 20.53 20.71 20.46 20.52 10,447,071 -0.10(-0.48%)
Dec 27, 2012 20.68 20.73 20.31 20.62 15,011,480 +0.20(+1.00%)
Dec 26, 2012 20.48 20.74 20.41 20.42 13,442,661 +0.30(+1.47%)
Dec 24, 2012 20.00 20.30 20.00 20.12 4,499,971 +0.02(+0.10%)
Dec 21, 2012 19.92 20.16 19.80 20.10 16,861,091 -0.36(-1.76%)
Dec 20, 2012 20.27 20.48 20.05 20.46 15,270,758 +0.19(+0.94%)
Dec 19, 2012 20.48 20.54 20.02 20.27 19,715,420 -0.21(-1.03%)
Dec 18, 2012 20.10 20.69 20.06 20.48 24,334,896 +0.48(+2.40%)
Dec 17, 2012 19.81 20.13 19.75 20.00 29,373,767 +0.30(+1.52%)
Dec 14, 2012 19.35 19.74 19.29 19.70 23,144,368 +0.64(+3.36%)
Dec 13, 2012 18.88 19.10 18.83 19.06 20,167,101 +0.18(+0.95%)
Dec 12, 2012 18.96 19.12 18.79 18.88 17,415,002 +0.11(+0.59%)
Dec 11, 2012 18.44 18.78 18.37 18.77 15,017,984 +0.39(+2.12%)
Dec 10, 2012 18.04 18.41 17.95 18.38 16,285,933 +0.40(+2.22%)
Dec 07, 2012 18.06 18.13 17.93 17.98 13,917,445 +0.10(+0.56%)
Dec 06, 2012 17.74 17.90 17.69 17.88 9,079,310 +0.11(+0.62%)
Dec 05, 2012 17.54 17.87 17.47 17.77 17,425,540 +0.60(+3.46%)
Dec 04, 2012 17.55 17.65 17.15 17.17 15,880,852 -0.26(-1.46%)
Nov 30, 2012 17.56 17.72 17.39 17.43 15,976,355 -0.22(-1.25%)
Nov 29, 2012 17.34 17.86 17.31 17.65 17,324,127 +0.37(+2.14%)
Nov 28, 2012 17.20 17.34 17.04 17.28 14,296,296 -0.02(-0.12%)
Nov 27, 2012 17.68 17.87 17.28 17.30 14,714,969 -0.36(-2.04%)
Nov 26, 2012 17.45 17.67 17.36 17.66 10,580,634 +0.14(+0.80%)
Nov 23, 2012 17.34 17.57 17.25 17.52 6,665,961 +0.28(+1.62%)
Nov 21, 2012 17.20 17.40 17.03 17.24 16,032,378 -0.10(-0.58%)
Nov 20, 2012 17.27 17.53 17.05 17.34 11,855,267 -0.08(-0.46%)
Nov 19, 2012 17.36 17.58 17.23 17.42 13,934,770 +0.31(+1.81%)
Nov 16, 2012 17.31 17.32 16.92 17.11 18,402,761 -0.19(-1.10%)
Nov 15, 2012 17.62 17.62 17.17 17.30 12,446,327 -0.14(-0.80%)
Nov 14, 2012 17.74 17.79 17.40 17.44 16,010,592 -0.26(-1.47%)
Nov 13, 2012 17.69 18.07 17.61 17.70 17,194,176 -0.28(-1.56%)
Nov 12, 2012 18.09 18.12 17.85 17.98 8,820,771 -0.12(-0.66%)
Nov 09, 2012 17.94 18.29 17.90 18.10 13,421,616 -0.05(-0.28%)
Nov 08, 2012 18.46 18.60 18.02 18.15 14,066,984 -0.32(-1.73%)
Nov 07, 2012 18.62 18.68 18.32 18.47 19,263,841 -0.31(-1.65%)
Nov 06, 2012 18.72 18.96 18.62 18.78 13,099,063 +0.09(+0.48%)
Nov 05, 2012 18.72 18.80 18.56 18.69 16,634,482 +0.14(+0.75%)
Nov 02, 2012 19.08 19.08 18.34 18.55 12,371,625 -0.31(-1.64%)
Nov 01, 2012 18.46 18.97 18.40 18.86 16,728,908 +0.54(+2.95%)
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%)
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.