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 (%)
Aug 31, 2011 14.76 14.92 14.62 14.84 27,774,330 +0.22(+1.47%)
Aug 30, 2011 14.43 14.72 14.37 14.62 23,231,132 +0.13(+0.87%)
Aug 29, 2011 14.38 14.53 14.29 14.50 26,252,412 +0.35(+2.45%)
Aug 26, 2011 13.71 14.19 13.48 14.15 35,058,944 +0.37(+2.67%)
Aug 25, 2011 13.93 14.00 13.59 13.78 32,033,668 -0.18(-1.32%)
Aug 24, 2011 13.86 14.04 13.68 13.97 24,286,484 +0.05(+0.34%)
Aug 23, 2011 13.58 13.92 13.42 13.92 27,299,626 +0.47(+3.52%)
Aug 22, 2011 13.84 13.84 13.41 13.45 27,186,702 -0.02(-0.16%)
Aug 19, 2011 13.49 13.94 13.45 13.47 38,569,512 -0.22(-1.61%)
Aug 18, 2011 13.74 13.78 13.39 13.69 47,787,328 -0.90(-6.16%)
Aug 17, 2011 14.34 14.60 14.30 14.59 31,700,218 +0.37(+2.62%)
Aug 16, 2011 14.18 14.41 14.04 14.21 35,836,028 -0.09(-0.62%)
Aug 15, 2011 14.21 14.44 14.19 14.30 32,805,586 +0.35(+2.52%)
Aug 12, 2011 14.00 14.17 13.81 13.95 37,563,924 -0.22(-1.52%)
Aug 11, 2011 13.86 14.33 12.65 14.17 50,873,428 +0.68(+5.07%)
Aug 10, 2011 13.62 13.97 13.41 13.48 61,151,400 -0.45(-3.21%)
Aug 09, 2011 13.74 13.94 13.07 13.93 60,029,208 +0.80(+6.12%)
Aug 08, 2011 13.74 14.00 13.02 13.12 86,465,088 -1.58(-10.72%)
Aug 05, 2011 15.35 15.47 14.12 14.70 91,718,664 -0.43(-2.81%)
Aug 04, 2011 15.64 15.66 15.02 15.13 75,810,184 -1.13(-6.98%)
Aug 03, 2011 16.45 16.53 15.70 16.26 61,985,828 -0.31(-1.87%)
Aug 02, 2011 16.93 17.06 16.57 16.57 35,020,372 -0.50(-2.95%)
Aug 01, 2011 17.04 17.32 16.87 17.08 33,710,396 +0.03(+0.18%)
Jul 29, 2011 17.18 17.18 16.83 17.04 54,473,640 -0.24(-1.37%)
Jul 28, 2011 17.22 17.39 17.14 17.28 24,960,934 +0.03(+0.15%)
Jul 27, 2011 17.41 17.44 17.15 17.25 34,949,464 -0.37(-2.12%)
Jul 26, 2011 17.70 17.73 17.51 17.63 23,508,786 +0.02(+0.09%)
Jul 25, 2011 17.50 17.70 17.42 17.61 18,959,048 +0.07(+0.42%)
Jul 22, 2011 17.54 17.59 17.35 17.54 19,246,428 +0.03(+0.15%)
Jul 21, 2011 17.38 17.62 17.25 17.51 30,675,002 +0.18(+1.06%)
Jul 20, 2011 17.24 17.35 17.10 17.33 31,234,982 +0.07(+0.40%)
Jul 19, 2011 17.17 17.28 17.05 17.26 30,347,946 +0.27(+1.61%)
Jul 18, 2011 16.86 17.07 16.82 16.99 24,599,088 -0.06(-0.34%)
Jul 15, 2011 17.05 17.07 16.87 17.04 23,762,932 +0.12(+0.71%)
Jul 14, 2011 17.30 17.33 16.86 16.92 32,010,714 -0.35(-2.04%)
Jul 13, 2011 17.21 17.45 17.09 17.28 32,895,498 +0.21(+1.23%)
Jul 12, 2011 16.89 17.27 16.88 17.07 29,690,168 +0.06(+0.34%)
Jul 11, 2011 17.09 17.10 16.91 17.01 27,876,148 -0.40(-2.29%)
Jul 08, 2011 17.32 17.43 17.22 17.41 24,892,508 -0.12(-0.66%)
Jul 07, 2011 17.50 17.65 17.45 17.52 29,867,664 +0.25(+1.43%)
Jul 06, 2011 17.28 17.37 17.14 17.28 26,315,300 -0.14(-0.78%)
Jul 05, 2011 17.51 17.58 17.34 17.41 27,532,278 -0.15(-0.87%)
Jul 01, 2011 17.08 17.62 16.95 17.56 47,337,568 +0.78(+4.63%)
Jun 30, 2011 16.70 16.83 16.63 16.79 23,507,038 +0.20(+1.20%)
Jun 29, 2011 16.50 16.66 16.40 16.59 26,379,218 +0.13(+0.77%)
Jun 28, 2011 16.21 16.48 16.17 16.46 21,589,094 +0.34(+2.12%)
Jun 27, 2011 16.05 16.20 15.96 16.12 22,425,276 +0.01(+0.07%)
Jun 24, 2011 16.28 16.30 16.07 16.11 18,619,254 -0.04(-0.26%)
Jun 23, 2011 15.86 16.17 15.78 16.15 20,645,924 +0.00(+0.00%)
Jun 22, 2011 16.06 16.37 16.04 16.15 27,893,710 +0.04(+0.26%)
Jun 21, 2011 16.07 16.26 15.99 16.11 28,057,444 +0.25(+1.56%)
Jun 20, 2011 15.95 15.97 15.85 15.86 22,074,878 +0.17(+1.11%)
Jun 17, 2011 15.77 15.80 15.52 15.69 28,894,160 +0.02(+0.10%)
Jun 16, 2011 15.71 15.88 15.46 15.67 33,339,300 -0.22(-1.36%)
Jun 15, 2011 15.81 15.95 15.72 15.89 30,360,692 -0.27(-1.69%)
Jun 14, 2011 16.14 16.20 16.00 16.16 24,763,412 +0.16(+1.02%)
Jun 13, 2011 16.25 16.30 15.98 16.00 24,845,978 -0.25(-1.52%)
Jun 10, 2011 16.42 16.46 16.13 16.25 24,882,182 -0.25(-1.53%)
Jun 09, 2011 16.30 16.59 16.29 16.50 20,766,098 +0.12(+0.74%)
Jun 08, 2011 16.37 16.45 16.24 16.38 21,466,848 -0.01(-0.06%)
Jun 07, 2011 16.58 16.66 16.37 16.39 29,745,938 -0.04(-0.22%)
Jun 06, 2011 16.61 16.65 16.37 16.42 19,870,438 -0.23(-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.