Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.11 +0.09 (+0.57%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.48 34.90 34.40 34.83 21,241,404 +0.63(+1.84%)
Jan 28, 2011 35.26 35.35 33.86 34.20 34,408,688 -1.30(-3.66%)
Jan 27, 2011 36.19 36.29 35.42 35.50 17,585,148 -0.69(-1.91%)
Jan 26, 2011 35.96 36.37 35.73 36.19 23,491,448 +0.69(+1.94%)
Jan 25, 2011 35.63 35.81 35.07 35.50 19,645,692 -0.54(-1.50%)
Jan 24, 2011 35.68 36.32 35.62 36.04 17,614,728 +0.56(+1.58%)
Jan 21, 2011 36.18 36.24 35.42 35.48 17,762,660 -0.19(-0.53%)
Jan 20, 2011 35.95 36.04 35.09 35.67 32,128,966 -0.71(-1.95%)
Jan 19, 2011 37.06 37.09 36.08 36.38 18,849,384 -0.70(-1.89%)
Jan 18, 2011 37.06 37.25 36.48 37.08 18,846,528 +0.93(+2.57%)
Jan 14, 2011 35.88 36.23 35.70 36.15 16,825,144 +0.16(+0.44%)
Jan 13, 2011 36.76 37.05 35.97 35.99 24,364,870 -0.62(-1.69%)
Jan 12, 2011 35.86 36.61 35.73 36.61 28,849,472 +1.28(+3.62%)
Jan 11, 2011 35.41 35.43 35.07 35.33 20,663,040 +0.59(+1.70%)
Jan 10, 2011 34.93 35.03 34.49 34.74 17,871,540 -0.24(-0.69%)
Jan 07, 2011 35.23 35.35 34.53 34.98 21,428,980 -0.15(-0.43%)
Jan 06, 2011 35.85 35.94 35.11 35.13 21,172,164 -0.78(-2.17%)
Jan 05, 2011 35.47 36.04 35.41 35.91 18,539,806 +0.09(+0.25%)
Jan 04, 2011 35.43 35.83 35.09 35.82 24,545,172 +0.69(+1.96%)
Jan 03, 2011 34.92 35.46 34.90 35.13 20,408,408 +0.56(+1.62%)
Dec 31, 2010 34.25 34.76 34.15 34.57 8,089,630 +0.31(+0.90%)
Dec 30, 2010 33.90 34.31 33.82 34.26 14,592,022 +0.49(+1.45%)
Dec 29, 2010 33.07 33.83 33.04 33.77 12,951,353 +0.60(+1.81%)
Dec 28, 2010 33.21 33.57 32.85 33.17 13,189,926 -0.40(-1.19%)
Dec 27, 2010 33.84 33.85 33.41 33.57 12,379,372 -0.83(-2.41%)
Dec 23, 2010 34.04 34.41 34.04 34.40 8,075,796 -0.15(-0.43%)
Dec 22, 2010 34.19 34.57 33.83 34.55 12,415,637 +0.35(+1.02%)
Dec 21, 2010 34.19 34.52 34.13 34.20 13,354,390 +0.54(+1.60%)
Dec 20, 2010 34.03 34.13 33.64 33.66 14,660,580 -0.27(-0.80%)
Dec 17, 2010 33.75 33.99 33.67 33.93 14,959,843 -0.16(-0.47%)
Dec 16, 2010 33.99 34.28 33.82 34.09 14,834,083 -0.03(-0.09%)
Dec 15, 2010 34.31 34.43 33.85 34.12 14,977,065 -0.41(-1.19%)
Dec 14, 2010 34.82 35.00 34.35 34.53 15,509,445 -0.12(-0.35%)
Dec 13, 2010 34.25 34.92 34.20 34.65 18,619,400 +0.74(+2.18%)
Dec 10, 2010 33.51 33.91 33.30 33.91 13,263,297 +0.50(+1.50%)
Dec 09, 2010 33.78 33.79 33.06 33.41 17,793,344 -0.18(-0.54%)
Dec 08, 2010 33.95 34.09 33.31 33.59 17,722,816 -0.34(-1.00%)
Dec 07, 2010 34.92 35.00 33.87 33.93 19,702,412 -0.36(-1.05%)
Dec 06, 2010 34.18 34.47 34.14 34.29 14,832,475 -0.03(-0.09%)
Dec 03, 2010 33.43 34.34 33.38 34.32 16,814,628 +0.75(+2.23%)
Dec 02, 2010 32.94 33.67 32.86 33.57 18,441,526 +0.73(+2.22%)
Dec 01, 2010 32.44 33.00 32.36 32.84 17,982,890 +1.14(+3.59%)
Nov 30, 2010 31.68 32.25 31.45 31.70 23,606,564 -0.56(-1.73%)
Nov 29, 2010 31.69 32.30 31.23 32.26 17,876,100 +0.46(+1.45%)
Nov 26, 2010 32.00 32.17 31.78 31.80 7,613,571 -0.77(-2.36%)
Nov 24, 2010 32.09 32.57 32.57 32.57 14,879,036 +0.77(+2.42%)
Nov 23, 2010 31.93 32.00 31.36 31.80 21,917,060 -0.88(-2.69%)
Nov 22, 2010 32.56 32.86 32.17 32.68 19,372,428 +0.09(+0.28%)
Nov 19, 2010 32.28 32.89 32.17 32.59 16,161,123 +0.01(+0.03%)
Nov 18, 2010 32.23 32.78 32.04 32.58 20,024,470 +1.11(+3.53%)
Nov 17, 2010 31.62 31.95 31.32 31.47 18,521,178 -0.04(-0.13%)
Nov 16, 2010 31.96 32.02 31.09 31.51 28,175,576 -1.30(-3.96%)
Nov 15, 2010 32.37 32.97 32.33 32.81 12,760,155 +0.44(+1.36%)
Nov 12, 2010 32.83 33.22 32.14 32.37 21,750,376 -1.01(-3.03%)
Nov 11, 2010 32.96 33.46 32.91 33.38 19,574,676 +0.11(+0.33%)
Nov 10, 2010 33.34 33.57 32.49 33.27 24,660,736 -0.04(-0.12%)
Nov 09, 2010 34.07 34.37 33.05 33.31 24,064,446 -0.21(-0.63%)
Nov 08, 2010 33.57 33.91 33.41 33.52 13,863,553 -0.30(-0.89%)
Nov 05, 2010 33.59 34.05 33.46 33.82 19,489,236 +0.02(+0.06%)
Nov 04, 2010 33.00 33.90 32.99 33.80 28,520,672 +1.34(+4.13%)
Nov 03, 2010 32.86 32.92 31.99 32.46 23,445,680 -0.56(-1.70%)
Nov 02, 2010 32.86 33.35 32.63 33.02 16,527,606 +0.60(+1.85%)
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.