Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.87	18.08	17.82	18.05	40,995,128	+0.33(+1.84%)
Jan 28, 2011	18.27	18.32	17.54	17.72	66,407,500	-0.67(-3.66%)
Jan 27, 2011	18.75	18.80	18.35	18.39	33,938,688	-0.36(-1.91%)
Jan 26, 2011	18.63	18.84	18.51	18.75	45,337,628	+0.36(+1.94%)
Jan 25, 2011	18.46	18.55	18.17	18.39	37,915,460	-0.28(-1.50%)
Jan 24, 2011	18.49	18.82	18.46	18.67	33,995,776	+0.29(+1.58%)
Jan 21, 2011	18.75	18.78	18.35	18.38	34,281,280	-0.10(-0.53%)
Jan 20, 2011	18.63	18.67	18.18	18.48	62,007,720	-0.37(-1.95%)
Jan 19, 2011	19.20	19.22	18.69	18.85	36,378,616	-0.36(-1.89%)
Jan 18, 2011	19.20	19.30	18.90	19.21	36,373,104	+0.48(+2.57%)
Jan 14, 2011	18.59	18.77	18.50	18.73	32,471,908	+0.08(+0.44%)
Jan 13, 2011	19.05	19.20	18.64	18.65	47,023,300	-0.32(-1.69%)
Jan 12, 2011	18.58	18.97	18.51	18.97	55,678,416	+0.66(+3.62%)
Jan 11, 2011	18.35	18.36	18.17	18.31	39,878,904	+0.31(+1.70%)
Jan 10, 2011	18.10	18.15	17.87	18.00	34,491,412	-0.12(-0.69%)
Jan 07, 2011	18.25	18.32	17.89	18.12	41,357,140	-0.08(-0.43%)
Jan 06, 2011	18.58	18.62	18.19	18.20	40,861,496	-0.40(-2.17%)
Jan 05, 2011	18.38	18.67	18.35	18.61	35,781,144	+0.05(+0.25%)
Jan 04, 2011	18.36	18.57	18.18	18.56	47,371,276	+0.36(+1.96%)

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.