Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.09 -0.08 (-0.70%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.77 14.93 14.63 14.85 27,755,630 +0.22(+1.47%)
Aug 30, 2011 14.44 14.73 14.38 14.63 23,215,492 +0.13(+0.87%)
Aug 29, 2011 14.39 14.54 14.30 14.51 26,234,736 +0.35(+2.45%)
Aug 26, 2011 13.72 14.20 13.49 14.16 35,035,336 +0.37(+2.67%)
Aug 25, 2011 13.94 14.01 13.60 13.79 32,012,100 -0.18(-1.32%)
Aug 24, 2011 13.87 14.05 13.69 13.97 24,270,132 +0.05(+0.34%)
Aug 23, 2011 13.59 13.93 13.43 13.93 27,281,246 +0.47(+3.52%)
Aug 22, 2011 13.85 13.85 13.42 13.45 27,168,398 -0.02(-0.16%)
Aug 19, 2011 13.50 13.95 13.45 13.48 38,543,544 -0.22(-1.61%)
Aug 18, 2011 13.75 13.79 13.40 13.70 47,755,156 -0.90(-6.16%)
Aug 17, 2011 14.35 14.61 14.31 14.60 31,678,874 +0.37(+2.62%)
Aug 16, 2011 14.19 14.42 14.05 14.22 35,811,900 -0.09(-0.62%)
Aug 15, 2011 14.22 14.45 14.20 14.31 32,783,498 +0.35(+2.52%)
Aug 12, 2011 14.01 14.17 13.82 13.96 37,538,632 -0.22(-1.52%)
Aug 11, 2011 13.86 14.34 12.66 14.17 50,839,176 +0.68(+5.07%)
Aug 10, 2011 13.63 13.97 13.42 13.49 61,110,228 -0.45(-3.21%)
Aug 09, 2011 13.75 13.95 13.08 13.94 59,988,792 +0.80(+6.12%)
Aug 08, 2011 13.75 14.01 13.03 13.13 86,406,872 -1.58(-10.72%)
Aug 05, 2011 15.36 15.48 14.13 14.71 91,656,912 -0.43(-2.81%)
Aug 04, 2011 15.65 15.67 15.03 15.14 75,759,144 -1.14(-6.98%)
Aug 03, 2011 16.46 16.55 15.72 16.27 61,944,092 -0.31(-1.87%)
Aug 02, 2011 16.95 17.07 16.58 16.58 34,996,792 -0.50(-2.95%)
Aug 01, 2011 17.06 17.33 16.88 17.09 33,687,700 +0.03(+0.18%)
Jul 29, 2011 17.19 17.19 16.85 17.06 54,436,964 -0.24(-1.37%)
Jul 28, 2011 17.23 17.40 17.16 17.29 24,944,128 +0.03(+0.15%)
Jul 27, 2011 17.42 17.45 17.17 17.27 34,925,932 -0.37(-2.12%)
Jul 26, 2011 17.71 17.74 17.52 17.64 23,492,958 +0.02(+0.09%)
Jul 25, 2011 17.51 17.71 17.43 17.62 18,946,284 +0.07(+0.42%)
Jul 22, 2011 17.56 17.60 17.36 17.55 19,233,468 +0.03(+0.15%)
Jul 21, 2011 17.39 17.63 17.27 17.52 30,654,348 +0.18(+1.06%)
Jul 20, 2011 17.25 17.36 17.11 17.34 31,213,952 +0.07(+0.40%)
Jul 19, 2011 17.18 17.29 17.06 17.27 30,327,514 +0.27(+1.61%)
Jul 18, 2011 16.87 17.08 16.84 17.00 24,582,526 -0.06(-0.34%)
Jul 15, 2011 17.06 17.08 16.88 17.06 23,746,934 +0.12(+0.71%)
Jul 14, 2011 17.31 17.34 16.87 16.94 31,989,162 -0.35(-2.04%)
Jul 13, 2011 17.22 17.47 17.10 17.29 32,873,350 +0.21(+1.23%)
Jul 12, 2011 16.90 17.28 16.89 17.08 29,670,178 +0.06(+0.34%)
Jul 11, 2011 17.10 17.11 16.92 17.02 27,857,380 -0.40(-2.29%)
Jul 08, 2011 17.33 17.44 17.23 17.42 24,875,748 -0.12(-0.66%)
Jul 07, 2011 17.51 17.66 17.46 17.53 29,847,556 +0.25(+1.43%)
Jul 06, 2011 17.29 17.38 17.15 17.29 26,297,582 -0.14(-0.78%)
Jul 05, 2011 17.52 17.59 17.36 17.42 27,513,742 -0.15(-0.87%)
Jul 01, 2011 17.09 17.63 16.96 17.58 47,305,696 +0.78(+4.63%)
Jun 30, 2011 16.71 16.84 16.64 16.80 23,491,210 +0.20(+1.20%)
Jun 29, 2011 16.51 16.67 16.41 16.60 26,361,458 +0.13(+0.77%)
Jun 28, 2011 16.22 16.49 16.18 16.47 21,574,558 +0.34(+2.12%)
Jun 27, 2011 16.06 16.21 15.97 16.13 22,410,178 +0.01(+0.07%)
Jun 24, 2011 16.29 16.31 16.08 16.12 18,606,718 -0.04(-0.26%)
Jun 23, 2011 15.87 16.18 15.79 16.16 20,632,024 +0.00(+0.00%)
Jun 22, 2011 16.07 16.39 16.05 16.16 27,874,930 +0.04(+0.26%)
Jun 21, 2011 16.08 16.27 16.00 16.12 28,038,554 +0.25(+1.56%)
Jun 20, 2011 15.96 15.98 15.86 15.87 22,060,014 +0.17(+1.11%)
Jun 17, 2011 15.78 15.81 15.53 15.70 28,874,706 +0.02(+0.10%)
Jun 16, 2011 15.72 15.89 15.47 15.68 33,316,854 -0.22(-1.36%)
Jun 15, 2011 15.82 15.96 15.73 15.90 30,340,250 -0.27(-1.69%)
Jun 14, 2011 16.15 16.21 16.01 16.17 24,746,740 +0.16(+1.02%)
Jun 13, 2011 16.26 16.31 15.99 16.01 24,829,248 -0.25(-1.52%)
Jun 10, 2011 16.43 16.47 16.14 16.26 24,865,430 -0.25(-1.53%)
Jun 09, 2011 16.31 16.60 16.30 16.51 20,752,118 +0.12(+0.74%)
Jun 08, 2011 16.38 16.46 16.25 16.39 21,452,394 -0.01(-0.06%)
Jun 07, 2011 16.59 16.67 16.38 16.40 29,725,912 -0.04(-0.22%)
Jun 06, 2011 16.62 16.66 16.38 16.44 19,857,060 -0.23(-1.39%)
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.