Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 21.29 21.64 21.07 21.33 26,988,754 +0.04(+0.19%)
Jul 29, 2011 21.45 21.46 21.03 21.29 43,611,940 -0.30(-1.37%)
Jul 28, 2011 21.51 21.72 21.41 21.58 19,983,880 +0.03(+0.15%)
Jul 27, 2011 21.74 21.78 21.43 21.55 27,980,760 -0.47(-2.12%)
Jul 26, 2011 22.10 22.14 21.87 22.02 18,821,282 +0.02(+0.09%)
Jul 25, 2011 21.86 22.11 21.76 22.00 15,178,733 +0.09(+0.42%)
Jul 22, 2011 21.91 21.97 21.67 21.91 15,408,810 +0.03(+0.15%)
Jul 21, 2011 21.70 22.01 21.55 21.87 24,558,598 +0.23(+1.06%)
Jul 20, 2011 21.53 21.67 21.36 21.64 25,006,922 +0.09(+0.40%)
Jul 19, 2011 21.45 21.58 21.30 21.56 24,296,756 +0.34(+1.61%)
Jul 18, 2011 21.06 21.32 21.01 21.22 19,694,184 -0.07(-0.34%)
Jul 15, 2011 21.30 21.32 21.07 21.29 19,024,754 +0.15(+0.71%)
Jul 14, 2011 21.61 21.64 21.06 21.14 25,627,980 -0.44(-2.04%)
Jul 13, 2011 21.50 21.80 21.35 21.58 26,336,342 +0.26(+1.23%)
Jul 12, 2011 21.10 21.57 21.08 21.32 23,770,134 +0.07(+0.34%)
Jul 11, 2011 21.34 21.36 21.13 21.24 22,317,820 -0.50(-2.29%)
Jul 08, 2011 21.64 21.77 21.51 21.74 19,929,098 -0.14(-0.66%)
Jul 07, 2011 21.85 22.04 21.79 21.89 23,912,240 +0.31(+1.43%)
Jul 06, 2011 21.58 21.69 21.41 21.58 21,068,194 -0.17(-0.78%)
Jul 05, 2011 21.87 21.95 21.66 21.75 22,042,514 -0.19(-0.87%)
Jul 01, 2011 21.34 22.00 21.17 21.94 37,898,752 +0.97(+4.63%)
Jun 30, 2011 20.86 21.02 20.77 20.97 18,819,882 +0.25(+1.20%)
Jun 29, 2011 20.61 20.80 20.49 20.72 21,119,368 +0.16(+0.77%)
Jun 28, 2011 20.25 20.59 20.20 20.56 17,284,364 +0.43(+2.12%)
Jun 27, 2011 20.05 20.23 19.93 20.13 17,953,816 +0.01(+0.07%)
Jun 24, 2011 20.33 20.36 20.08 20.12 14,906,691 -0.05(-0.26%)
Jun 23, 2011 19.81 20.19 19.71 20.17 16,529,256 +0.00(+0.00%)
Jun 22, 2011 20.06 20.45 20.03 20.17 22,331,880 +0.05(+0.26%)
Jun 21, 2011 20.07 20.31 19.97 20.12 22,462,966 +0.31(+1.56%)
Jun 20, 2011 19.92 19.95 19.80 19.81 17,673,286 +0.22(+1.11%)
Jun 17, 2011 19.69 19.73 19.39 19.60 23,132,846 +0.02(+0.10%)
Jun 16, 2011 19.62 19.83 19.31 19.58 26,691,654 -0.27(-1.36%)
Jun 15, 2011 19.75 19.92 19.63 19.85 24,306,960 -0.34(-1.69%)
Jun 14, 2011 20.15 20.24 19.98 20.19 19,825,744 +0.20(+1.02%)
Jun 13, 2011 20.29 20.36 19.96 19.98 19,891,846 -0.31(-1.52%)
Jun 10, 2011 20.51 20.56 20.14 20.29 19,920,832 -0.31(-1.53%)
Jun 09, 2011 20.36 20.72 20.34 20.61 16,625,469 +0.15(+0.74%)
Jun 08, 2011 20.44 20.54 20.28 20.46 17,186,494 -0.01(-0.06%)
Jun 07, 2011 20.71 20.80 20.45 20.47 23,814,786 -0.05(-0.22%)
Jun 06, 2011 20.74 20.79 20.44 20.52 15,908,397 -0.29(-1.39%)
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.