Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.34 17.68 17.34 17.55 28,045,498 +0.16(+0.94%)
Apr 28, 2011 17.33 17.45 17.18 17.39 34,387,044 -0.19(-1.08%)
Apr 27, 2011 17.79 17.80 17.32 17.58 33,613,640 -0.17(-0.98%)
Apr 26, 2011 17.69 18.25 17.60 17.75 23,138,142 +0.11(+0.63%)
Apr 25, 2011 17.64 17.69 17.42 17.64 25,860,374 +0.02(+0.09%)
Apr 21, 2011 17.56 17.72 17.55 17.62 21,443,326 +0.17(+0.96%)
Apr 20, 2011 17.46 17.58 17.36 17.45 32,013,094 +0.30(+1.78%)
Apr 19, 2011 16.96 17.20 16.89 17.15 30,536,042 +0.31(+1.84%)
Apr 18, 2011 16.85 16.89 16.57 16.84 33,016,130 -0.38(-2.23%)
Apr 15, 2011 17.23 17.26 17.03 17.22 24,454,650 +0.07(+0.40%)
Apr 14, 2011 16.90 17.21 16.80 17.15 42,881,972 +0.14(+0.80%)
Apr 13, 2011 17.49 17.49 17.01 17.02 50,483,564 -0.30(-1.76%)
Apr 12, 2011 17.61 17.62 17.20 17.32 44,612,196 -0.52(-2.91%)
Apr 11, 2011 17.86 18.01 17.68 17.84 40,345,028 +0.02(+0.09%)
Apr 08, 2011 17.96 17.98 17.70 17.83 32,444,918 +0.14(+0.77%)
Apr 07, 2011 17.75 17.79 17.54 17.69 36,047,532 +0.04(+0.21%)
Apr 06, 2011 18.17 18.18 17.60 17.65 55,967,140 -0.35(-1.95%)
Apr 05, 2011 17.90 18.15 17.75 18.01 40,086,560 +0.20(+1.15%)
Apr 04, 2011 17.59 17.86 17.37 17.80 43,638,444 +0.23(+1.32%)
Apr 01, 2011 17.71 17.73 17.34 17.57 41,579,624 +0.05(+0.27%)
Mar 31, 2011 17.33 17.59 17.19 17.52 37,470,308 +0.23(+1.31%)
Mar 30, 2011 17.45 17.48 17.22 17.30 46,565,320 -0.03(-0.15%)
Mar 29, 2011 17.01 17.43 16.97 17.32 47,005,800 +0.40(+2.36%)
Mar 28, 2011 16.87 17.12 16.79 16.92 32,445,960 -0.07(-0.40%)
Mar 25, 2011 16.94 17.20 16.78 16.99 31,763,046 -0.01(-0.06%)
Mar 24, 2011 17.24 17.31 16.88 17.00 49,219,560 -0.18(-1.04%)
Mar 23, 2011 17.02 17.29 16.93 17.18 34,927,448 +0.24(+1.40%)
Mar 22, 2011 16.89 16.98 16.68 16.94 36,004,960 -0.09(-0.52%)
Mar 21, 2011 17.01 17.10 16.98 17.03 36,016,024 +0.15(+0.87%)
Mar 18, 2011 16.90 17.02 16.80 16.89 37,571,344 +0.33(+2.00%)
Mar 17, 2011 16.52 16.72 16.46 16.56 45,741,732 +0.25(+1.51%)
Mar 16, 2011 16.81 16.83 16.12 16.31 63,533,696 -0.46(-2.73%)
Mar 15, 2011 16.56 16.78 16.55 16.77 47,107,404 -0.28(-1.63%)
Mar 14, 2011 16.83 17.05 16.68 17.04 29,547,122 +0.14(+0.84%)
Mar 11, 2011 16.56 17.03 16.55 16.90 46,496,052 +0.14(+0.81%)
Mar 10, 2011 16.90 17.02 16.64 16.77 58,518,384 -0.51(-2.95%)
Mar 09, 2011 17.46 17.57 17.17 17.28 38,109,636 -0.22(-1.23%)
Mar 08, 2011 17.45 17.71 17.10 17.49 32,532,204 +0.03(+0.18%)
Mar 07, 2011 18.09 18.14 17.32 17.46 47,656,312 -0.67(-3.68%)
Mar 04, 2011 18.22 18.30 17.89 18.13 29,178,282 -0.19(-1.06%)
Mar 03, 2011 18.26 18.33 18.14 18.32 27,879,176 +0.29(+1.60%)
Mar 02, 2011 17.68 18.13 17.64 18.03 30,205,772 +0.29(+1.66%)
Mar 01, 2011 18.07 18.10 17.70 17.74 32,891,886 -0.25(-1.37%)
Feb 28, 2011 18.04 18.13 17.71 17.99 30,710,836 -0.02(-0.12%)
Feb 25, 2011 18.22 18.36 17.89 18.01 38,353,344 +0.03(+0.18%)
Feb 24, 2011 18.02 18.02 17.63 17.97 39,189,576 +0.14(+0.80%)
Feb 23, 2011 17.56 17.93 17.39 17.83 43,101,940 +0.26(+1.50%)
Feb 22, 2011 17.82 18.16 17.53 17.57 53,977,764 -0.84(-4.54%)
Feb 18, 2011 18.54 18.58 18.33 18.41 40,513,652 -0.28(-1.52%)
Feb 17, 2011 18.48 18.70 18.41 18.69 45,832,556 +0.14(+0.74%)
Feb 16, 2011 18.48 18.60 18.29 18.55 31,947,634 +0.09(+0.48%)
Feb 15, 2011 18.33 18.55 18.30 18.46 33,795,264 +0.01(+0.03%)
Feb 14, 2011 18.14 18.54 18.14 18.46 39,550,840 +0.40(+2.21%)
Feb 11, 2011 17.80 18.15 17.67 18.06 35,083,600 +0.29(+1.63%)
Feb 10, 2011 17.52 17.88 17.44 17.77 40,210,828 +0.17(+0.96%)
Feb 09, 2011 17.93 17.99 17.48 17.60 41,191,876 -0.47(-2.59%)
Feb 08, 2011 18.10 18.14 17.83 18.07 37,347,280 +0.03(+0.15%)
Feb 07, 2011 17.95 18.20 17.89 18.04 29,558,302 -0.03(-0.17%)
Feb 04, 2011 18.22 18.24 17.71 18.07 45,719,284 -0.16(-0.86%)
Feb 03, 2011 18.47 18.49 18.11 18.23 35,984,008 -0.10(-0.54%)
Feb 02, 2011 18.75 18.85 18.27 18.33 36,575,060 -0.38(-2.05%)
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.