Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 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%)
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.