Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.71 16.84 16.64 16.80 23,491,210 +0.20(+1.20%)
Jun 29, 2011 16.51 16.67 16.41 16.60 26,361,458 +0.13(+0.77%)
Jun 28, 2011 16.22 16.49 16.18 16.47 21,574,558 +0.34(+2.12%)
Jun 27, 2011 16.06 16.21 15.97 16.13 22,410,178 +0.01(+0.07%)
Jun 24, 2011 16.29 16.31 16.08 16.12 18,606,718 -0.04(-0.26%)
Jun 23, 2011 15.87 16.18 15.79 16.16 20,632,024 +0.00(+0.00%)
Jun 22, 2011 16.07 16.39 16.05 16.16 27,874,930 +0.04(+0.26%)
Jun 21, 2011 16.08 16.27 16.00 16.12 28,038,554 +0.25(+1.56%)
Jun 20, 2011 15.96 15.98 15.86 15.87 22,060,014 +0.17(+1.11%)
Jun 17, 2011 15.78 15.81 15.53 15.70 28,874,706 +0.02(+0.10%)
Jun 16, 2011 15.72 15.89 15.47 15.68 33,316,854 -0.22(-1.36%)
Jun 15, 2011 15.82 15.96 15.73 15.90 30,340,250 -0.27(-1.69%)
Jun 14, 2011 16.15 16.21 16.01 16.17 24,746,740 +0.16(+1.02%)
Jun 13, 2011 16.26 16.31 15.99 16.01 24,829,248 -0.25(-1.52%)
Jun 10, 2011 16.43 16.47 16.14 16.26 24,865,430 -0.25(-1.53%)
Jun 09, 2011 16.31 16.60 16.30 16.51 20,752,118 +0.12(+0.74%)
Jun 08, 2011 16.38 16.46 16.25 16.39 21,452,394 -0.01(-0.06%)
Jun 07, 2011 16.59 16.67 16.38 16.40 29,725,912 -0.04(-0.22%)
Jun 06, 2011 16.62 16.66 16.38 16.44 19,857,060 -0.23(-1.39%)
Jun 03, 2011 16.52 16.80 16.50 16.67 34,189,716 +0.52(+3.19%)
May 24, 2011 16.15 16.21 16.01 16.15 33,108,962 +0.27(+1.69%)
May 23, 2011 15.57 15.90 15.52 15.88 30,744,366 -0.11(-0.66%)
May 20, 2011 16.10 16.15 15.82 15.99 38,210,772 -0.02(-0.13%)
May 19, 2011 16.09 16.15 15.92 16.01 37,287,864 +0.07(+0.43%)
May 18, 2011 15.87 16.05 15.77 15.94 34,195,920 +0.24(+1.54%)
May 17, 2011 15.43 15.81 15.35 15.70 39,710,096 +0.24(+1.56%)
May 16, 2011 15.52 15.92 15.45 15.46 45,046,568 -0.15(-0.98%)
May 13, 2011 15.79 15.87 15.39 15.61 46,701,116 -0.33(-2.05%)
May 12, 2011 15.75 16.11 15.47 15.94 49,130,948 -0.02(-0.10%)
May 11, 2011 16.25 16.28 15.83 15.95 47,685,488 -0.59(-3.59%)
May 10, 2011 16.57 16.59 16.38 16.55 25,978,052 +0.08(+0.48%)
May 09, 2011 16.31 16.52 16.18 16.47 30,630,246 +0.16(+0.97%)
May 06, 2011 16.52 16.67 16.21 16.31 41,575,348 +0.06(+0.36%)
May 05, 2011 16.19 16.45 16.04 16.25 47,239,972 +0.01(+0.03%)
May 04, 2011 16.74 16.81 16.20 16.25 67,675,984 -0.58(-3.44%)
May 03, 2011 16.98 17.06 16.76 16.82 42,360,740 -0.45(-2.62%)
May 02, 2011 17.25 17.30 17.21 17.28 29,373,300 -0.28(-1.62%)
Apr 29, 2011 17.36 17.69 17.36 17.56 28,026,614 +0.16(+0.94%)
Apr 28, 2011 17.34 17.46 17.19 17.40 34,363,892 -0.19(-1.08%)
Apr 27, 2011 17.80 17.81 17.33 17.59 33,591,012 -0.17(-0.98%)
Apr 26, 2011 17.70 18.27 17.61 17.76 23,122,564 +0.11(+0.63%)
Apr 25, 2011 17.66 17.70 17.43 17.65 25,842,962 +0.02(+0.09%)
Apr 21, 2011 17.58 17.73 17.56 17.63 21,428,888 +0.17(+0.96%)
Apr 20, 2011 17.47 17.59 17.37 17.47 31,991,540 +0.30(+1.78%)
Apr 19, 2011 16.97 17.21 16.90 17.16 30,515,482 +0.31(+1.84%)
Apr 18, 2011 16.86 16.90 16.58 16.85 32,993,900 -0.38(-2.23%)
Apr 15, 2011 17.24 17.27 17.05 17.23 24,438,184 +0.07(+0.40%)
Apr 14, 2011 16.91 17.22 16.81 17.17 42,853,100 +0.14(+0.80%)
Apr 13, 2011 17.50 17.50 17.02 17.03 50,449,572 -0.30(-1.76%)
Apr 12, 2011 17.62 17.63 17.21 17.33 44,582,160 -0.52(-2.92%)
Apr 11, 2011 17.87 18.02 17.69 17.86 40,317,864 +0.02(+0.09%)
Apr 08, 2011 17.97 17.99 17.71 17.84 32,423,072 +0.14(+0.77%)
Apr 07, 2011 17.76 17.80 17.56 17.70 36,023,264 +0.04(+0.21%)
Apr 06, 2011 18.18 18.19 17.61 17.67 55,929,456 -0.35(-1.95%)
Apr 05, 2011 17.91 18.17 17.76 18.02 40,059,568 +0.21(+1.15%)
Apr 04, 2011 17.60 17.88 17.38 17.81 43,609,064 +0.23(+1.32%)
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.