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 (%)
Sep 30, 2011 12.22 12.35 11.86 11.99 61,795,708 -0.56(-4.48%)
Sep 29, 2011 12.83 12.91 12.28 12.55 56,613,700 -0.15(-1.20%)
Sep 28, 2011 12.81 13.08 12.64 12.70 43,233,928 -0.22(-1.67%)
Sep 27, 2011 13.09 13.25 12.88 12.92 52,858,252 +0.28(+2.20%)
Sep 26, 2011 12.59 12.65 12.15 12.64 46,533,660 +0.03(+0.21%)
Sep 23, 2011 12.31 12.72 12.21 12.61 44,377,584 +0.19(+1.52%)
Sep 22, 2011 12.55 12.87 12.22 12.42 66,817,984 -0.89(-6.67%)
Sep 21, 2011 13.96 14.01 13.30 13.31 50,662,232 -0.75(-5.35%)
Sep 20, 2011 14.06 14.37 13.91 14.06 27,172,584 +0.02(+0.15%)
Sep 19, 2011 13.87 14.10 13.66 14.04 31,567,034 -0.23(-1.58%)
Sep 16, 2011 14.41 14.45 14.23 14.27 26,729,828 -0.08(-0.55%)
Sep 15, 2011 14.45 14.51 14.21 14.35 31,774,424 +0.26(+1.83%)
Sep 14, 2011 14.06 14.25 13.68 14.09 32,286,162 +0.02(+0.11%)
Sep 13, 2011 14.04 14.19 13.86 14.07 27,558,960 +0.06(+0.45%)
Sep 12, 2011 13.78 14.06 13.55 14.01 31,594,404 -0.02(-0.11%)
Sep 09, 2011 14.21 14.22 13.94 14.03 30,184,424 -0.51(-3.51%)
Sep 08, 2011 14.46 14.72 14.43 14.54 30,957,944 -0.19(-1.32%)
Sep 07, 2011 14.58 14.83 14.34 14.73 26,900,676 +0.49(+3.47%)
Sep 06, 2011 13.66 14.25 13.64 14.24 30,067,532 -0.09(-0.66%)
Sep 02, 2011 14.41 14.47 14.12 14.33 22,927,514 -0.49(-3.30%)
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.