Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.