Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.54 -0.04 (-0.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.05 12.17 11.69 11.81 62,705,476 -0.55(-4.48%)
Sep 29, 2011 12.65 12.73 12.10 12.37 57,447,176 -0.15(-1.20%)
Sep 28, 2011 12.63 12.89 12.46 12.52 43,870,424 -0.21(-1.67%)
Sep 27, 2011 12.90 13.06 12.69 12.73 53,636,440 +0.27(+2.20%)
Sep 26, 2011 12.41 12.47 11.97 12.46 47,218,736 +0.03(+0.21%)
Sep 23, 2011 12.13 12.53 12.03 12.43 45,030,920 +0.19(+1.52%)
Sep 22, 2011 12.37 12.68 12.04 12.24 67,801,688 -0.88(-6.67%)
Sep 21, 2011 13.76 13.80 13.10 13.12 51,408,088 -0.74(-5.35%)
Sep 20, 2011 13.86 14.16 13.70 13.86 27,572,624 +0.02(+0.15%)
Sep 19, 2011 13.67 13.90 13.46 13.84 32,031,768 -0.22(-1.58%)
Sep 16, 2011 14.20 14.24 14.02 14.06 27,123,348 -0.08(-0.55%)
Sep 15, 2011 14.24 14.30 14.00 14.14 32,242,212 +0.25(+1.83%)
Sep 14, 2011 13.86 14.05 13.48 13.89 32,761,484 +0.02(+0.11%)
Sep 13, 2011 13.84 13.98 13.66 13.87 27,964,688 +0.06(+0.45%)
Sep 12, 2011 13.58 13.86 13.35 13.81 32,059,542 -0.02(-0.11%)
Sep 09, 2011 14.00 14.01 13.74 13.82 30,628,802 -0.50(-3.51%)
Sep 08, 2011 14.25 14.51 14.22 14.33 31,413,712 -0.19(-1.32%)
Sep 07, 2011 14.37 14.61 14.13 14.52 27,296,712 +0.49(+3.47%)
Sep 06, 2011 13.47 14.05 13.44 14.03 30,510,192 -0.09(-0.66%)
Sep 02, 2011 14.20 14.26 13.92 14.12 23,265,056 -0.48(-3.30%)
Sep 01, 2011 14.62 14.72 14.49 14.61 37,403,484 -0.03(-0.18%)
Aug 31, 2011 14.55 14.72 14.41 14.63 28,164,254 +0.21(+1.47%)
Aug 30, 2011 14.23 14.52 14.17 14.42 23,557,274 +0.12(+0.87%)
Aug 29, 2011 14.18 14.33 14.09 14.30 26,620,968 +0.34(+2.45%)
Aug 26, 2011 13.52 13.99 13.29 13.95 35,551,132 +0.36(+2.67%)
Aug 25, 2011 13.74 13.80 13.40 13.59 32,483,388 -0.18(-1.32%)
Aug 24, 2011 13.67 13.85 13.49 13.77 24,627,442 +0.05(+0.34%)
Aug 23, 2011 13.39 13.73 13.23 13.73 27,682,884 +0.47(+3.52%)
Aug 22, 2011 13.65 13.65 13.23 13.26 27,568,376 -0.02(-0.16%)
Aug 19, 2011 13.31 13.75 13.26 13.28 39,110,988 -0.22(-1.61%)
Aug 18, 2011 13.55 13.59 13.21 13.50 48,458,212 -0.89(-6.16%)
Aug 17, 2011 14.15 14.39 14.10 14.38 32,145,256 +0.37(+2.62%)
Aug 16, 2011 13.98 14.21 13.84 14.02 36,339,128 -0.09(-0.62%)
Aug 15, 2011 14.02 14.24 13.99 14.10 33,266,142 +0.35(+2.52%)
Aug 12, 2011 13.81 13.97 13.62 13.76 38,091,280 -0.21(-1.52%)
Aug 11, 2011 13.66 14.13 12.48 13.97 51,587,636 +0.67(+5.07%)
Aug 10, 2011 13.43 13.77 13.22 13.30 62,009,900 -0.44(-3.21%)
Aug 09, 2011 13.55 13.75 12.89 13.74 60,871,956 +0.79(+6.12%)
Aug 08, 2011 13.55 13.80 12.84 12.94 87,678,968 -1.55(-10.72%)
Aug 05, 2011 15.14 15.25 13.92 14.50 93,006,296 -0.42(-2.81%)
Aug 04, 2011 15.42 15.45 14.81 14.92 76,874,480 -1.12(-6.98%)
Aug 03, 2011 16.22 16.31 15.49 16.04 62,856,044 -0.31(-1.87%)
Aug 02, 2011 16.70 16.82 16.34 16.34 35,512,020 -0.50(-2.95%)
Aug 01, 2011 16.81 17.08 16.64 16.84 34,183,656 +0.03(+0.19%)
Jul 29, 2011 16.94 16.94 16.60 16.81 55,238,396 -0.23(-1.37%)
Jul 28, 2011 16.98 17.15 16.91 17.04 25,311,358 +0.03(+0.15%)
Jul 27, 2011 17.17 17.20 16.92 17.02 35,440,116 -0.37(-2.12%)
Jul 26, 2011 17.45 17.48 17.27 17.38 23,838,826 +0.02(+0.09%)
Jul 25, 2011 17.26 17.46 17.18 17.37 19,225,214 +0.07(+0.42%)
Jul 22, 2011 17.30 17.34 17.11 17.30 19,516,626 +0.03(+0.15%)
Jul 21, 2011 17.14 17.38 17.02 17.27 31,105,646 +0.18(+1.06%)
Jul 20, 2011 17.00 17.11 16.87 17.09 31,673,488 +0.07(+0.40%)
Jul 19, 2011 16.93 17.04 16.81 17.02 30,774,000 +0.27(+1.61%)
Jul 18, 2011 16.63 16.83 16.59 16.75 24,944,434 -0.06(-0.34%)
Jul 15, 2011 16.81 16.83 16.64 16.81 24,096,540 +0.12(+0.71%)
Jul 14, 2011 17.06 17.09 16.63 16.69 32,460,112 -0.35(-2.04%)
Jul 13, 2011 16.97 17.21 16.86 17.04 33,357,318 +0.21(+1.23%)
Jul 12, 2011 16.66 17.03 16.64 16.83 30,106,988 +0.06(+0.34%)
Jul 11, 2011 16.85 16.87 16.68 16.77 28,267,500 -0.39(-2.29%)
Jul 08, 2011 17.08 17.19 16.98 17.17 25,241,972 -0.11(-0.66%)
Jul 07, 2011 17.25 17.40 17.21 17.28 30,286,976 +0.24(+1.43%)
Jul 06, 2011 17.04 17.12 16.90 17.04 26,684,740 -0.13(-0.78%)
Jul 05, 2011 17.27 17.33 17.10 17.17 27,918,802 -0.15(-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.