Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.51 -0.25 (-2.32%)

Streaming Delayed Price Updated: 11:07 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.94	16.94	16.60	16.81	55,238,396	-0.23(-1.37%)
Jul 28, 2011	16.98	17.15	16.91	17.04	25,311,358	+0.03(+0.15%)
Jul 27, 2011	17.17	17.20	16.92	17.02	35,440,116	-0.37(-2.12%)
Jul 26, 2011	17.45	17.48	17.27	17.38	23,838,826	+0.02(+0.09%)
Jul 25, 2011	17.26	17.46	17.18	17.37	19,225,214	+0.07(+0.42%)
Jul 22, 2011	17.30	17.34	17.11	17.30	19,516,626	+0.03(+0.15%)
Jul 21, 2011	17.14	17.38	17.02	17.27	31,105,646	+0.18(+1.06%)
Jul 20, 2011	17.00	17.11	16.87	17.09	31,673,488	+0.07(+0.40%)
Jul 19, 2011	16.93	17.04	16.81	17.02	30,774,000	+0.27(+1.61%)
Jul 18, 2011	16.63	16.83	16.59	16.75	24,944,434	-0.06(-0.34%)
Jul 15, 2011	16.81	16.83	16.64	16.81	24,096,540	+0.12(+0.71%)
Jul 14, 2011	17.06	17.09	16.63	16.69	32,460,112	-0.35(-2.04%)
Jul 13, 2011	16.97	17.21	16.86	17.04	33,357,318	+0.21(+1.23%)
Jul 12, 2011	16.66	17.03	16.64	16.83	30,106,988	+0.06(+0.34%)
Jul 11, 2011	16.85	16.87	16.68	16.77	28,267,500	-0.39(-2.29%)
Jul 08, 2011	17.08	17.19	16.98	17.17	25,241,972	-0.11(-0.66%)
Jul 07, 2011	17.25	17.40	17.21	17.28	30,286,976	+0.24(+1.43%)
Jul 06, 2011	17.04	17.12	16.90	17.04	26,684,740	-0.13(-0.78%)
Jul 05, 2011	17.27	17.33	17.10	17.17	27,918,802	-0.15(-0.87%)

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.