Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.59 -0.62 (-5.53%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.65	11.65	11.41	11.50	42,505,384	-0.15(-1.29%)
Apr 27, 2012	11.74	11.79	11.49	11.65	50,578,768	-0.15(-1.27%)
Apr 26, 2012	11.37	11.87	11.36	11.80	40,727,948	+0.12(+1.02%)
Apr 25, 2012	11.89	11.93	11.55	11.68	32,943,544	-0.09(-0.79%)
Apr 24, 2012	11.82	11.89	11.72	11.78	21,440,524	+0.02(+0.13%)
Apr 23, 2012	11.66	11.77	11.51	11.76	30,293,474	-0.15(-1.22%)
Apr 20, 2012	11.97	12.06	11.87	11.91	24,083,434	+0.01(+0.09%)
Apr 19, 2012	11.93	12.03	11.80	11.90	33,938,208	-0.12(-0.99%)
Apr 18, 2012	11.90	12.20	11.89	12.02	34,801,772	-0.03(-0.22%)
Apr 17, 2012	11.93	12.11	11.81	12.04	36,089,216	+0.28(+2.38%)
Apr 16, 2012	12.13	12.15	11.75	11.76	41,665,456	-0.60(-4.82%)
Apr 13, 2012	12.29	12.41	12.09	12.36	50,165,340	+0.00(+0.00%)
Apr 12, 2012	11.88	12.43	11.84	12.36	75,089,968	+0.75(+6.43%)
Apr 11, 2012	11.81	11.83	11.57	11.61	30,326,308	+0.04(+0.31%)
Apr 10, 2012	11.66	11.73	11.42	11.58	33,747,684	-0.21(-1.76%)
Apr 09, 2012	11.69	11.84	11.63	11.78	24,257,000	-0.09(-0.74%)
Apr 05, 2012	11.87	12.03	11.75	11.87	24,960,224	-0.01(-0.09%)
Apr 04, 2012	11.94	12.03	11.87	11.88	31,624,046	-0.28(-2.30%)
Apr 03, 2012	12.47	12.48	12.06	12.16	40,523,908	-0.24(-1.92%)

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.