Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.19 17.19 16.85 17.06 54,436,964 -0.24(-1.37%)
Jul 28, 2011 17.23 17.40 17.16 17.29 24,944,128 +0.03(+0.15%)
Jul 27, 2011 17.42 17.45 17.17 17.27 34,925,932 -0.37(-2.12%)
Jul 26, 2011 17.71 17.74 17.52 17.64 23,492,958 +0.02(+0.09%)
Jul 25, 2011 17.51 17.71 17.43 17.62 18,946,284 +0.07(+0.42%)
Jul 22, 2011 17.56 17.60 17.36 17.55 19,233,468 +0.03(+0.15%)
Jul 21, 2011 17.39 17.63 17.27 17.52 30,654,348 +0.18(+1.06%)
Jul 20, 2011 17.25 17.36 17.11 17.34 31,213,952 +0.07(+0.40%)
Jul 19, 2011 17.18 17.29 17.06 17.27 30,327,514 +0.27(+1.61%)
Jul 18, 2011 16.87 17.08 16.84 17.00 24,582,526 -0.06(-0.34%)
Jul 15, 2011 17.06 17.08 16.88 17.06 23,746,934 +0.12(+0.71%)
Jul 14, 2011 17.31 17.34 16.87 16.94 31,989,162 -0.35(-2.04%)
Jul 13, 2011 17.22 17.47 17.10 17.29 32,873,350 +0.21(+1.23%)
Jul 12, 2011 16.90 17.28 16.89 17.08 29,670,178 +0.06(+0.34%)
Jul 11, 2011 17.10 17.11 16.92 17.02 27,857,380 -0.40(-2.29%)
Jul 08, 2011 17.33 17.44 17.23 17.42 24,875,748 -0.12(-0.66%)
Jul 07, 2011 17.51 17.66 17.46 17.53 29,847,556 +0.25(+1.43%)
Jul 06, 2011 17.29 17.38 17.15 17.29 26,297,582 -0.14(-0.78%)
Jul 05, 2011 17.52 17.59 17.36 17.42 27,513,742 -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.