Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.62 -0.02 (-0.12%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.04 17.04 16.68 16.68 29,958,078 -0.79(-4.55%)
Oct 28, 2011 17.01 17.51 17.00 17.47 25,387,014 +0.10(+0.60%)
Oct 27, 2011 17.12 17.58 16.75 17.37 61,041,740 +1.04(+6.35%)
Oct 26, 2011 16.24 16.39 15.78 16.33 35,901,868 +0.52(+3.28%)
Oct 25, 2011 15.98 16.01 15.67 15.81 38,997,552 -0.32(-1.99%)
Oct 24, 2011 15.27 16.18 15.17 16.13 45,228,692 +1.16(+7.76%)
Oct 21, 2011 14.84 15.10 14.76 14.97 23,180,168 +0.39(+2.70%)
Oct 20, 2011 14.60 14.74 14.26 14.58 34,137,404 -0.26(-1.77%)
Oct 19, 2011 15.25 15.28 14.71 14.84 45,146,672 -0.71(-4.56%)
Oct 18, 2011 15.08 15.63 14.85 15.55 34,927,916 +0.25(+1.63%)
Oct 17, 2011 15.97 16.08 15.22 15.30 37,673,660 -1.38(-8.30%)
Oct 14, 2011 16.65 16.74 16.48 16.68 24,084,830 +0.20(+1.19%)
Oct 13, 2011 16.35 16.51 16.01 16.49 28,365,966 -0.07(-0.40%)
Oct 12, 2011 16.49 16.85 16.43 16.55 28,685,058 +0.42(+2.60%)
Oct 11, 2011 15.76 16.15 15.67 16.13 26,335,712 +0.23(+1.44%)
Oct 10, 2011 15.70 15.95 15.67 15.90 25,728,962 +0.57(+3.72%)
Oct 07, 2011 15.81 15.88 15.16 15.33 24,087,630 -0.33(-2.14%)
Oct 06, 2011 15.51 15.67 15.40 15.67 39,787,708 +0.67(+4.46%)
Oct 05, 2011 14.64 15.07 14.46 15.00 31,075,936 +0.56(+3.91%)
Oct 04, 2011 14.24 14.45 13.87 14.43 47,006,376 +0.09(+0.59%)
Oct 03, 2011 14.71 14.90 14.34 14.35 49,573,940 -0.62(-4.12%)
Sep 30, 2011 15.26 15.41 14.81 14.96 49,507,364 -0.70(-4.48%)
Sep 29, 2011 16.02 16.12 15.33 15.67 45,355,820 -0.19(-1.20%)
Sep 28, 2011 15.99 16.32 15.78 15.86 34,636,676 -0.27(-1.67%)
Sep 27, 2011 16.33 16.54 16.07 16.12 42,347,160 +0.35(+2.20%)
Sep 26, 2011 15.72 15.79 15.16 15.78 37,280,240 +0.03(+0.21%)
Sep 23, 2011 15.37 15.88 15.24 15.74 35,552,912 +0.24(+1.52%)
Sep 22, 2011 15.67 16.07 15.25 15.51 53,530,940 -1.11(-6.67%)
Sep 21, 2011 17.43 17.48 16.60 16.62 40,587,828 -0.94(-5.35%)
Sep 20, 2011 17.56 17.93 17.36 17.56 21,769,198 +0.03(+0.15%)
Sep 19, 2011 17.31 17.60 17.05 17.53 25,289,792 -0.28(-1.58%)
Sep 16, 2011 17.98 18.04 17.76 17.81 21,414,486 -0.10(-0.55%)
Sep 15, 2011 18.04 18.11 17.73 17.91 25,455,942 +0.32(+1.83%)
Sep 14, 2011 17.55 17.79 17.07 17.59 25,865,918 +0.02(+0.11%)
Sep 13, 2011 17.53 17.71 17.30 17.57 22,078,742 +0.08(+0.45%)
Sep 12, 2011 17.19 17.56 16.91 17.49 25,311,720 -0.02(-0.11%)
Sep 09, 2011 17.73 17.75 17.40 17.51 24,182,120 -0.64(-3.51%)
Sep 08, 2011 18.05 18.37 18.01 18.15 24,801,822 -0.24(-1.32%)
Sep 07, 2011 18.21 18.51 17.90 18.39 21,551,360 +0.62(+3.47%)
Sep 06, 2011 17.06 17.79 17.02 17.77 24,088,474 -0.12(-0.66%)
Sep 02, 2011 17.99 18.06 17.63 17.89 18,368,278 -0.61(-3.30%)
Sep 01, 2011 18.51 18.64 18.36 18.50 29,530,882 -0.03(-0.18%)
Aug 31, 2011 18.43 18.64 18.26 18.53 22,236,304 +0.27(+1.47%)
Aug 30, 2011 18.03 18.39 17.95 18.26 18,598,990 +0.16(+0.87%)
Aug 29, 2011 17.96 18.15 17.85 18.11 21,017,846 +0.43(+2.45%)
Aug 26, 2011 17.12 17.72 16.83 17.67 28,068,410 +0.46(+2.67%)
Aug 25, 2011 17.40 17.48 16.98 17.21 25,646,356 -0.23(-1.32%)
Aug 24, 2011 17.31 17.54 17.09 17.44 19,443,912 +0.06(+0.34%)
Aug 23, 2011 16.96 17.39 16.76 17.38 21,856,252 +0.59(+3.52%)
Aug 22, 2011 17.29 17.29 16.75 16.79 21,765,844 -0.03(-0.16%)
Aug 19, 2011 16.85 17.41 16.79 16.82 30,878,994 -0.28(-1.61%)
Aug 18, 2011 17.16 17.21 16.73 17.10 38,258,836 -1.12(-6.16%)
Aug 17, 2011 17.92 18.23 17.86 18.22 25,379,394 +0.47(+2.62%)
Aug 16, 2011 17.71 18.00 17.54 17.75 28,690,550 -0.11(-0.62%)
Aug 15, 2011 17.75 18.04 17.72 17.86 26,264,358 +0.44(+2.52%)
Aug 12, 2011 17.49 17.69 17.25 17.42 30,073,912 -0.27(-1.52%)
Aug 11, 2011 17.31 17.90 15.80 17.69 40,729,584 +0.85(+5.07%)
Aug 10, 2011 17.01 17.44 16.75 16.84 48,958,196 -0.56(-3.21%)
Aug 09, 2011 17.17 17.42 16.32 17.40 48,059,760 +1.00(+6.12%)
Aug 08, 2011 17.17 17.48 16.26 16.39 69,224,488 -1.97(-10.72%)
Aug 05, 2011 19.18 19.32 17.63 18.36 73,430,536 -0.53(-2.81%)
Aug 04, 2011 19.53 19.56 18.76 18.89 60,694,108 -1.42(-6.98%)
Aug 03, 2011 20.55 20.65 19.62 20.31 49,626,244 -0.39(-1.87%)
Aug 02, 2011 21.15 21.30 20.70 20.70 28,037,528 -0.63(-2.95%)
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.