Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.45 21.46 21.03 21.29 43,611,940 -0.30(-1.37%)
Jul 28, 2011 21.51 21.72 21.41 21.58 19,983,880 +0.03(+0.15%)
Jul 27, 2011 21.74 21.78 21.43 21.55 27,980,760 -0.47(-2.12%)
Jul 26, 2011 22.10 22.14 21.87 22.02 18,821,282 +0.02(+0.09%)
Jul 25, 2011 21.86 22.11 21.76 22.00 15,178,733 +0.09(+0.42%)
Jul 22, 2011 21.91 21.97 21.67 21.91 15,408,810 +0.03(+0.15%)
Jul 21, 2011 21.70 22.01 21.55 21.87 24,558,598 +0.23(+1.06%)
Jul 20, 2011 21.53 21.67 21.36 21.64 25,006,922 +0.09(+0.40%)
Jul 19, 2011 21.45 21.58 21.30 21.56 24,296,756 +0.34(+1.61%)
Jul 18, 2011 21.06 21.32 21.01 21.22 19,694,184 -0.07(-0.34%)
Jul 15, 2011 21.30 21.32 21.07 21.29 19,024,754 +0.15(+0.71%)
Jul 14, 2011 21.61 21.64 21.06 21.14 25,627,980 -0.44(-2.04%)
Jul 13, 2011 21.50 21.80 21.35 21.58 26,336,342 +0.26(+1.23%)
Jul 12, 2011 21.10 21.57 21.08 21.32 23,770,134 +0.07(+0.34%)
Jul 11, 2011 21.34 21.36 21.13 21.24 22,317,820 -0.50(-2.29%)
Jul 08, 2011 21.64 21.77 21.51 21.74 19,929,098 -0.14(-0.66%)
Jul 07, 2011 21.85 22.04 21.79 21.89 23,912,240 +0.31(+1.43%)
Jul 06, 2011 21.58 21.69 21.41 21.58 21,068,194 -0.17(-0.78%)
Jul 05, 2011 21.87 21.95 21.66 21.75 22,042,514 -0.19(-0.87%)
Jul 01, 2011 21.34 22.00 21.17 21.94 37,898,752 +0.97(+4.63%)
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%)
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.