Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.65 21.97 21.47 21.89 29,998,962 +0.28(+1.31%)
Mar 30, 2011 21.80 21.83 21.51 21.60 37,280,488 -0.03(-0.15%)
Mar 29, 2011 21.24 21.77 21.19 21.64 37,633,140 +0.50(+2.36%)
Mar 28, 2011 21.07 21.39 20.97 21.14 25,976,440 -0.09(-0.40%)
Mar 25, 2011 21.16 21.49 20.95 21.22 25,429,694 -0.01(-0.06%)
Mar 24, 2011 21.54 21.62 21.08 21.24 39,405,492 -0.22(-1.04%)
Mar 23, 2011 21.26 21.60 21.15 21.46 27,963,134 +0.30(+1.40%)
Mar 22, 2011 21.09 21.21 20.83 21.16 28,825,798 -0.11(-0.52%)
Mar 21, 2011 21.24 21.36 21.21 21.28 28,834,654 +0.18(+0.87%)
Mar 18, 2011 21.11 21.26 20.98 21.09 30,079,856 +0.41(+2.00%)
Mar 17, 2011 20.63 20.88 20.55 20.68 36,621,116 +0.31(+1.51%)
Mar 16, 2011 20.99 21.02 20.13 20.37 50,865,476 -0.57(-2.73%)
Mar 15, 2011 20.68 20.95 20.67 20.94 37,714,484 -0.35(-1.63%)
Mar 14, 2011 21.02 21.30 20.83 21.29 23,655,612 +0.18(+0.84%)
Mar 11, 2011 20.69 21.28 20.67 21.11 37,225,032 +0.17(+0.81%)
Mar 10, 2011 21.11 21.26 20.79 20.94 46,850,184 -0.64(-2.95%)
Mar 09, 2011 21.81 21.95 21.45 21.58 30,510,814 -0.27(-1.23%)
Mar 08, 2011 21.80 22.12 21.36 21.85 26,045,486 +0.04(+0.18%)
Mar 07, 2011 22.60 22.66 21.64 21.81 38,153,944 -0.83(-3.68%)
Mar 04, 2011 22.75 22.86 22.34 22.64 23,360,316 -0.24(-1.06%)
Mar 03, 2011 22.81 22.90 22.66 22.88 22,320,244 +0.36(+1.60%)
Mar 02, 2011 22.08 22.64 22.03 22.52 24,182,930 +0.37(+1.66%)
Mar 01, 2011 22.57 22.60 22.10 22.16 26,333,450 -0.31(-1.37%)
Feb 28, 2011 22.53 22.65 22.12 22.46 24,587,288 -0.03(-0.12%)
Feb 25, 2011 22.75 22.94 22.35 22.49 30,705,926 +0.04(+0.18%)
Feb 24, 2011 22.51 22.51 22.02 22.45 31,375,420 +0.18(+0.80%)
Feb 23, 2011 21.94 22.39 21.72 22.27 34,507,684 +0.33(+1.50%)
Feb 22, 2011 22.26 22.69 21.89 21.95 43,214,936 -1.04(-4.54%)
Feb 18, 2011 23.15 23.21 22.90 22.99 32,435,486 -0.35(-1.52%)
Feb 17, 2011 23.09 23.36 23.00 23.34 36,693,832 +0.17(+0.74%)
Feb 16, 2011 23.08 23.23 22.84 23.17 25,577,476 +0.11(+0.48%)
Feb 15, 2011 22.90 23.17 22.85 23.06 27,056,700 +0.01(+0.03%)
Feb 14, 2011 22.66 23.16 22.65 23.05 31,664,652 +0.50(+2.21%)
Feb 11, 2011 22.23 22.67 22.07 22.56 28,088,150 +0.36(+1.63%)
Feb 10, 2011 21.89 22.34 21.78 22.20 32,193,042 +0.21(+0.96%)
Feb 09, 2011 22.40 22.46 21.83 21.99 32,978,474 -0.58(-2.59%)
Feb 08, 2011 22.60 22.65 22.27 22.57 29,900,468 +0.03(+0.15%)
Feb 07, 2011 22.42 22.73 22.35 22.54 23,664,562 -0.04(-0.17%)
Feb 04, 2011 22.75 22.79 22.12 22.58 36,603,144 -0.20(-0.86%)
Feb 03, 2011 23.07 23.09 22.62 22.77 28,809,022 -0.12(-0.54%)
Feb 02, 2011 23.42 23.54 22.82 22.90 29,282,222 -0.48(-2.05%)
Feb 01, 2011 23.15 23.55 23.06 23.38 29,037,604 +0.52(+2.27%)
Jan 31, 2011 22.63 22.90 22.58 22.86 32,366,564 +0.41(+1.84%)
Jan 28, 2011 23.14 23.20 22.22 22.44 52,430,196 -0.85(-3.66%)
Jan 27, 2011 23.75 23.82 23.25 23.30 26,795,348 -0.45(-1.91%)
Jan 26, 2011 23.60 23.87 23.45 23.75 35,795,064 +0.45(+1.94%)
Jan 25, 2011 23.38 23.50 23.02 23.30 29,935,098 -0.35(-1.50%)
Jan 24, 2011 23.42 23.84 23.38 23.65 26,840,420 +0.37(+1.58%)
Jan 21, 2011 23.74 23.78 23.25 23.28 27,065,832 -0.12(-0.53%)
Jan 20, 2011 23.59 23.65 23.03 23.41 48,956,472 -0.47(-1.95%)
Jan 19, 2011 24.32 24.34 23.68 23.88 28,721,726 -0.46(-1.89%)
Jan 18, 2011 24.32 24.45 23.94 24.33 28,717,374 +0.61(+2.57%)
Jan 14, 2011 23.55 23.78 23.43 23.72 25,637,292 +0.11(+0.44%)
Jan 13, 2011 24.12 24.32 23.61 23.62 37,125,940 -0.41(-1.69%)
Jan 12, 2011 23.53 24.03 23.45 24.03 43,959,348 +0.84(+3.62%)
Jan 11, 2011 23.24 23.25 23.02 23.19 31,485,282 +0.39(+1.70%)
Jan 10, 2011 22.92 22.99 22.64 22.80 27,231,738 -0.16(-0.69%)
Jan 07, 2011 23.12 23.20 22.66 22.96 32,652,382 -0.10(-0.43%)
Jan 06, 2011 23.53 23.59 23.04 23.05 32,261,058 -0.51(-2.17%)
Jan 05, 2011 23.28 23.65 23.24 23.57 28,250,006 +0.06(+0.25%)
Jan 04, 2011 23.25 23.51 23.03 23.51 37,400,676 +0.45(+1.96%)
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.