Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.97 25.97 25.41 25.41 19,660,772 -1.21(-4.55%)
Oct 28, 2011 25.92 26.68 25.91 26.62 16,660,892 +0.16(+0.60%)
Oct 27, 2011 26.09 26.79 25.53 26.46 40,060,240 +1.58(+6.35%)
Oct 26, 2011 24.75 24.97 24.05 24.88 23,561,540 +0.79(+3.28%)
Oct 25, 2011 24.35 24.40 23.87 24.09 25,593,164 -0.49(-1.99%)
Oct 24, 2011 23.27 24.66 23.12 24.58 29,682,512 +1.77(+7.76%)
Oct 21, 2011 22.61 23.01 22.49 22.81 15,212,592 +0.60(+2.70%)
Oct 20, 2011 22.24 22.46 21.73 22.21 22,403,564 -0.40(-1.77%)
Oct 19, 2011 23.24 23.28 22.42 22.61 29,628,684 -1.08(-4.56%)
Oct 18, 2011 22.98 23.82 22.62 23.69 22,922,360 +0.38(+1.63%)
Oct 17, 2011 24.34 24.50 23.19 23.31 24,724,326 -2.11(-8.30%)
Oct 14, 2011 25.37 25.51 25.11 25.42 15,806,300 +0.30(+1.19%)
Oct 13, 2011 24.91 25.16 24.40 25.12 18,615,908 -0.10(-0.40%)
Oct 12, 2011 25.12 25.68 25.03 25.22 18,825,320 +0.64(+2.60%)
Oct 11, 2011 24.01 24.61 23.87 24.58 17,283,500 +0.35(+1.44%)
Oct 10, 2011 23.92 24.30 23.88 24.23 16,885,304 +0.87(+3.72%)
Oct 07, 2011 24.09 24.20 23.10 23.36 15,808,137 -0.51(-2.14%)
Oct 06, 2011 23.63 23.87 23.47 23.87 26,111,724 +1.02(+4.46%)
Oct 05, 2011 22.31 22.96 22.04 22.85 20,394,396 +0.86(+3.91%)
Oct 04, 2011 21.70 22.02 21.14 21.99 30,849,164 +0.13(+0.59%)
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.