Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.35 17.60 17.20 17.53 37,445,080 +0.23(+1.31%)
Mar 30, 2011 17.47 17.49 17.23 17.31 46,533,968 -0.03(-0.15%)
Mar 29, 2011 17.02 17.44 16.98 17.33 46,974,152 +0.40(+2.36%)
Mar 28, 2011 16.88 17.13 16.80 16.94 32,424,114 -0.07(-0.40%)
Mar 25, 2011 16.95 17.21 16.79 17.00 31,741,660 -0.01(-0.06%)
Mar 24, 2011 17.26 17.32 16.89 17.01 49,186,424 -0.18(-1.04%)
Mar 23, 2011 17.03 17.30 16.94 17.19 34,903,932 +0.24(+1.40%)
Mar 22, 2011 16.90 16.99 16.69 16.96 35,980,720 -0.09(-0.52%)
Mar 21, 2011 17.02 17.11 16.99 17.05 35,991,772 +0.15(+0.87%)
Mar 18, 2011 16.91 17.03 16.81 16.90 37,546,048 +0.33(+2.00%)
Mar 17, 2011 16.53 16.73 16.47 16.57 45,710,932 +0.25(+1.51%)
Mar 16, 2011 16.82 16.84 16.13 16.32 63,490,920 -0.46(-2.73%)
Mar 15, 2011 16.57 16.79 16.56 16.78 47,075,688 -0.28(-1.63%)
Mar 14, 2011 16.84 17.06 16.69 17.06 29,527,228 +0.14(+0.84%)
Mar 11, 2011 16.57 17.05 16.56 16.91 46,464,744 +0.14(+0.81%)
Mar 10, 2011 16.91 17.04 16.65 16.78 58,478,984 -0.51(-2.95%)
Mar 09, 2011 17.48 17.58 17.18 17.29 38,083,976 -0.22(-1.23%)
Mar 08, 2011 17.47 17.72 17.11 17.50 32,510,300 +0.03(+0.18%)
Mar 07, 2011 18.10 18.15 17.33 17.47 47,624,228 -0.67(-3.68%)
Mar 04, 2011 18.23 18.31 17.90 18.14 29,158,636 -0.19(-1.06%)
Mar 03, 2011 18.27 18.34 18.15 18.33 27,860,406 +0.29(+1.60%)
Mar 02, 2011 17.69 18.14 17.65 18.04 30,185,436 +0.29(+1.66%)
Mar 01, 2011 18.08 18.11 17.71 17.75 32,869,740 -0.25(-1.37%)
Feb 28, 2011 18.05 18.14 17.72 18.00 30,690,158 -0.02(-0.12%)
Feb 25, 2011 18.23 18.38 17.90 18.02 38,327,520 +0.03(+0.18%)
Feb 24, 2011 18.03 18.03 17.64 17.99 39,163,188 +0.14(+0.80%)
Feb 23, 2011 17.58 17.94 17.40 17.84 43,072,920 +0.26(+1.50%)
Feb 22, 2011 17.83 18.18 17.54 17.58 53,941,420 -0.84(-4.54%)
Feb 18, 2011 18.55 18.60 18.34 18.42 40,486,376 -0.28(-1.52%)
Feb 17, 2011 18.50 18.72 18.42 18.70 45,801,700 +0.14(+0.74%)
Feb 16, 2011 18.49 18.61 18.30 18.57 31,926,124 +0.09(+0.48%)
Feb 15, 2011 18.34 18.57 18.31 18.48 33,772,512 +0.01(+0.03%)
Feb 14, 2011 18.15 18.55 18.15 18.47 39,524,212 +0.40(+2.21%)
Feb 11, 2011 17.81 18.16 17.68 18.07 35,059,980 +0.29(+1.63%)
Feb 10, 2011 17.53 17.89 17.45 17.78 40,183,756 +0.17(+0.95%)
Feb 09, 2011 17.94 18.00 17.49 17.61 41,164,140 -0.47(-2.59%)
Feb 08, 2011 18.11 18.15 17.84 18.08 37,322,136 +0.03(+0.15%)
Feb 07, 2011 17.96 18.21 17.90 18.05 29,538,400 -0.03(-0.17%)
Feb 04, 2011 18.23 18.25 17.72 18.09 45,688,500 -0.16(-0.86%)
Feb 03, 2011 18.49 18.50 18.12 18.24 35,959,780 -0.10(-0.54%)
Feb 02, 2011 18.76 18.86 18.28 18.34 36,550,432 -0.38(-2.05%)
Feb 01, 2011 18.55 18.87 18.48 18.73 36,245,100 +0.42(+2.27%)
Jan 31, 2011 18.13 18.35 18.09 18.31 40,400,348 +0.33(+1.84%)
Jan 28, 2011 18.54 18.59 17.80 17.98 65,444,024 -0.68(-3.66%)
Jan 27, 2011 19.03 19.08 18.62 18.66 33,446,286 -0.36(-1.91%)
Jan 26, 2011 18.91 19.12 18.78 19.03 44,679,844 +0.36(+1.94%)
Jan 25, 2011 18.73 18.83 18.44 18.66 37,365,364 -0.28(-1.50%)
Jan 24, 2011 18.76 19.10 18.73 18.95 33,502,546 +0.29(+1.58%)
Jan 21, 2011 19.02 19.05 18.62 18.65 33,783,908 -0.10(-0.53%)
Jan 20, 2011 18.90 18.95 18.45 18.75 61,108,080 -0.37(-1.95%)
Jan 19, 2011 19.49 19.50 18.97 19.13 35,850,816 -0.37(-1.89%)
Jan 18, 2011 19.49 19.59 19.18 19.50 35,845,384 +0.49(+2.57%)
Jan 14, 2011 18.86 19.05 18.77 19.01 32,000,788 +0.08(+0.44%)
Jan 13, 2011 19.33 19.48 18.91 18.92 46,341,060 -0.33(-1.69%)
Jan 12, 2011 18.85 19.25 18.79 19.25 54,870,604 +0.67(+3.62%)
Jan 11, 2011 18.62 18.63 18.44 18.58 39,300,320 +0.31(+1.70%)
Jan 10, 2011 18.37 18.42 18.13 18.27 33,990,992 -0.13(-0.69%)
Jan 07, 2011 18.52 18.59 18.15 18.39 40,757,108 -0.08(-0.43%)
Jan 06, 2011 18.85 18.90 18.46 18.47 40,268,656 -0.41(-2.17%)
Jan 05, 2011 18.65 18.95 18.62 18.88 35,262,008 +0.05(+0.25%)
Jan 04, 2011 18.63 18.84 18.45 18.83 46,683,988 +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.