Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.92	15.97	15.78	15.92	33,596,396	+0.26(+1.69%)
May 23, 2011	15.34	15.67	15.29	15.65	31,196,990	-0.10(-0.66%)
May 20, 2011	15.87	15.92	15.59	15.76	38,773,316	-0.02(-0.13%)
May 19, 2011	15.86	15.92	15.69	15.78	37,836,824	+0.07(+0.43%)
May 18, 2011	15.64	15.82	15.54	15.71	34,699,356	+0.24(+1.54%)
May 17, 2011	15.21	15.58	15.12	15.47	40,294,712	+0.24(+1.56%)
May 16, 2011	15.29	15.68	15.22	15.23	45,709,748	-0.15(-0.98%)
May 13, 2011	15.57	15.64	15.17	15.38	47,388,656	-0.32(-2.05%)
May 12, 2011	15.52	15.88	15.25	15.71	49,854,260	-0.02(-0.10%)
May 11, 2011	16.02	16.04	15.60	15.72	48,387,520	-0.59(-3.59%)
May 10, 2011	16.33	16.35	16.15	16.31	26,360,504	+0.08(+0.48%)
May 09, 2011	16.08	16.29	15.94	16.23	31,081,188	+0.16(+0.97%)
May 06, 2011	16.29	16.43	15.98	16.07	42,187,428	+0.06(+0.36%)
May 05, 2011	15.96	16.21	15.81	16.02	47,935,444	+0.01(+0.03%)
May 04, 2011	16.49	16.57	15.97	16.01	68,672,320	-0.57(-3.44%)
May 03, 2011	16.74	16.81	16.51	16.58	42,984,384	-0.45(-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.