Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.86 21.02 20.77 20.97 18,819,882 +0.25(+1.20%)
Jun 29, 2011 20.61 20.80 20.49 20.72 21,119,368 +0.16(+0.77%)
Jun 28, 2011 20.25 20.59 20.20 20.56 17,284,364 +0.43(+2.12%)
Jun 27, 2011 20.05 20.23 19.93 20.13 17,953,816 +0.01(+0.07%)
Jun 24, 2011 20.33 20.36 20.08 20.12 14,906,691 -0.05(-0.26%)
Jun 23, 2011 19.81 20.19 19.71 20.17 16,529,256 +0.00(+0.00%)
Jun 22, 2011 20.06 20.45 20.03 20.17 22,331,880 +0.05(+0.26%)
Jun 21, 2011 20.07 20.31 19.97 20.12 22,462,966 +0.31(+1.56%)
Jun 20, 2011 19.92 19.95 19.80 19.81 17,673,286 +0.22(+1.11%)
Jun 17, 2011 19.69 19.73 19.39 19.60 23,132,846 +0.02(+0.10%)
Jun 16, 2011 19.62 19.83 19.31 19.58 26,691,654 -0.27(-1.36%)
Jun 15, 2011 19.75 19.92 19.63 19.85 24,306,960 -0.34(-1.69%)
Jun 14, 2011 20.15 20.24 19.98 20.19 19,825,744 +0.20(+1.02%)
Jun 13, 2011 20.29 20.36 19.96 19.98 19,891,846 -0.31(-1.52%)
Jun 10, 2011 20.51 20.56 20.14 20.29 19,920,832 -0.31(-1.53%)
Jun 09, 2011 20.36 20.72 20.34 20.61 16,625,469 +0.15(+0.74%)
Jun 08, 2011 20.44 20.54 20.28 20.46 17,186,494 -0.01(-0.06%)
Jun 07, 2011 20.71 20.80 20.45 20.47 23,814,786 -0.05(-0.22%)
Jun 06, 2011 20.74 20.79 20.44 20.52 15,908,397 -0.29(-1.39%)
Jun 03, 2011 20.62 20.97 20.59 20.80 27,390,944 +0.64(+3.19%)
May 24, 2011 20.16 20.23 19.98 20.16 26,525,102 +0.33(+1.69%)
May 23, 2011 19.43 19.85 19.37 19.83 24,630,716 -0.13(-0.66%)
May 20, 2011 20.10 20.16 19.75 19.96 30,612,394 -0.03(-0.13%)
May 19, 2011 20.08 20.16 19.87 19.98 29,873,012 +0.09(+0.43%)
May 18, 2011 19.81 20.04 19.68 19.90 27,395,912 +0.30(+1.54%)
May 17, 2011 19.26 19.73 19.16 19.60 31,813,570 +0.30(+1.56%)
May 16, 2011 19.37 19.87 19.28 19.29 36,088,860 -0.19(-0.98%)
May 13, 2011 19.71 19.81 19.22 19.48 37,414,396 -0.41(-2.05%)
May 12, 2011 19.66 20.11 19.31 19.89 39,361,044 -0.02(-0.10%)
May 11, 2011 20.29 20.32 19.76 19.91 38,203,020 -0.74(-3.59%)
May 10, 2011 20.69 20.71 20.45 20.65 20,812,204 +0.10(+0.48%)
May 09, 2011 20.36 20.63 20.19 20.55 24,539,288 +0.20(+0.97%)
May 06, 2011 20.63 20.80 20.24 20.36 33,307,910 +0.07(+0.36%)
May 05, 2011 20.21 20.53 20.02 20.29 37,846,096 +0.01(+0.03%)
May 04, 2011 20.89 20.98 20.23 20.28 54,218,320 -0.72(-3.44%)
May 03, 2011 21.20 21.30 20.92 21.00 33,937,124 -0.56(-2.62%)
May 02, 2011 21.53 21.60 21.48 21.57 23,532,292 -0.35(-1.62%)
Apr 29, 2011 21.66 22.08 21.66 21.92 22,453,402 +0.20(+0.94%)
Apr 28, 2011 21.64 21.79 21.46 21.72 27,530,484 -0.24(-1.08%)
Apr 27, 2011 22.21 22.23 21.63 21.95 26,911,292 -0.22(-0.98%)
Apr 26, 2011 22.09 22.80 21.98 22.17 18,524,542 +0.14(+0.63%)
Apr 25, 2011 22.04 22.09 21.76 22.03 20,703,978 +0.02(+0.09%)
Apr 21, 2011 21.94 22.14 21.92 22.01 17,167,662 +0.21(+0.96%)
Apr 20, 2011 21.81 21.96 21.68 21.80 25,629,884 +0.38(+1.78%)
Apr 19, 2011 21.18 21.49 21.10 21.42 24,447,346 +0.39(+1.84%)
Apr 18, 2011 21.05 21.10 20.69 21.03 26,432,920 -0.48(-2.23%)
Apr 15, 2011 21.52 21.56 21.28 21.51 19,578,546 +0.09(+0.40%)
Apr 14, 2011 21.11 21.49 20.98 21.43 34,331,576 +0.17(+0.80%)
Apr 13, 2011 21.85 21.85 21.25 21.26 40,417,456 -0.38(-1.76%)
Apr 12, 2011 21.99 22.01 21.49 21.64 35,716,804 -0.65(-2.92%)
Apr 11, 2011 22.31 22.50 22.08 22.29 32,300,482 +0.02(+0.09%)
Apr 08, 2011 22.43 22.46 22.10 22.27 25,975,604 +0.17(+0.77%)
Apr 07, 2011 22.17 22.22 21.91 22.10 28,859,880 +0.05(+0.21%)
Apr 06, 2011 22.69 22.71 21.98 22.05 44,807,644 -0.44(-1.96%)
Apr 05, 2011 22.36 22.67 22.17 22.49 32,093,550 +0.26(+1.15%)
Apr 04, 2011 21.97 22.31 21.69 22.23 34,937,212 +0.29(+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.