Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.99 33.47 32.71 33.35 19,687,604 +0.43(+1.31%)
Mar 30, 2011 33.22 33.27 32.77 32.92 24,466,296 -0.05(-0.15%)
Mar 29, 2011 32.37 33.17 32.29 32.97 24,697,732 +0.76(+2.36%)
Mar 28, 2011 32.11 32.59 31.96 32.21 17,047,718 -0.13(-0.40%)
Mar 25, 2011 32.24 32.74 31.93 32.34 16,688,902 -0.02(-0.06%)
Mar 24, 2011 32.82 32.94 32.12 32.36 25,860,884 -0.34(-1.04%)
Mar 23, 2011 32.39 32.91 32.22 32.70 18,351,538 +0.45(+1.40%)
Mar 22, 2011 32.14 32.31 31.74 32.25 18,917,684 -0.17(-0.52%)
Mar 21, 2011 32.37 32.55 32.32 32.42 18,923,496 +0.28(+0.87%)
Mar 18, 2011 32.17 32.39 31.98 32.14 19,740,692 +0.63(+2.00%)
Mar 17, 2011 31.44 31.82 31.32 31.51 24,033,566 +0.47(+1.51%)
Mar 16, 2011 31.99 32.03 30.68 31.04 33,381,800 -0.87(-2.73%)
Mar 15, 2011 31.52 31.93 31.50 31.91 24,751,116 -0.53(-1.63%)
Mar 14, 2011 32.03 32.45 31.74 32.44 15,524,614 +0.27(+0.84%)
Mar 11, 2011 31.52 32.42 31.49 32.17 24,429,900 +0.26(+0.81%)
Mar 10, 2011 32.17 32.40 31.68 31.91 30,746,660 -0.97(-2.95%)
Mar 09, 2011 33.24 33.44 32.68 32.88 20,023,520 -0.41(-1.23%)
Mar 08, 2011 33.22 33.70 32.55 33.29 17,093,032 +0.06(+0.18%)
Mar 07, 2011 34.43 34.53 32.97 33.23 25,039,524 -1.27(-3.68%)
Mar 04, 2011 34.67 34.83 34.04 34.50 15,330,818 -0.37(-1.06%)
Mar 03, 2011 34.75 34.89 34.53 34.87 14,648,244 +0.55(+1.60%)
Mar 02, 2011 33.65 34.50 33.57 34.32 15,870,681 +0.56(+1.66%)
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.