Skip to main content

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

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.