Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.36 17.69 17.36 17.56 28,026,614 +0.16(+0.94%)
Apr 28, 2011 17.34 17.46 17.19 17.40 34,363,892 -0.19(-1.08%)
Apr 27, 2011 17.80 17.81 17.33 17.59 33,591,012 -0.17(-0.98%)
Apr 26, 2011 17.70 18.27 17.61 17.76 23,122,564 +0.11(+0.63%)
Apr 25, 2011 17.66 17.70 17.43 17.65 25,842,962 +0.02(+0.09%)
Apr 21, 2011 17.58 17.73 17.56 17.63 21,428,888 +0.17(+0.96%)
Apr 20, 2011 17.47 17.59 17.37 17.47 31,991,540 +0.30(+1.78%)
Apr 19, 2011 16.97 17.21 16.90 17.16 30,515,482 +0.31(+1.84%)
Apr 18, 2011 16.86 16.90 16.58 16.85 32,993,900 -0.38(-2.23%)
Apr 15, 2011 17.24 17.27 17.05 17.23 24,438,184 +0.07(+0.40%)
Apr 14, 2011 16.91 17.22 16.81 17.17 42,853,100 +0.14(+0.80%)
Apr 13, 2011 17.50 17.50 17.02 17.03 50,449,572 -0.30(-1.76%)
Apr 12, 2011 17.62 17.63 17.21 17.33 44,582,160 -0.52(-2.92%)
Apr 11, 2011 17.87 18.02 17.69 17.86 40,317,864 +0.02(+0.09%)
Apr 08, 2011 17.97 17.99 17.71 17.84 32,423,072 +0.14(+0.77%)
Apr 07, 2011 17.76 17.80 17.56 17.70 36,023,264 +0.04(+0.21%)
Apr 06, 2011 18.18 18.19 17.61 17.67 55,929,456 -0.35(-1.95%)
Apr 05, 2011 17.91 18.17 17.76 18.02 40,059,568 +0.21(+1.15%)
Apr 04, 2011 17.60 17.88 17.38 17.81 43,609,064 +0.23(+1.32%)
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.