Vale ADR Representing One Ord Shs (NY: VALE )

13.39 USD +0.66 (+5.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.69 32.70 32.04 32.44 28,621,476 -0.45(-1.37%)
Jul 28, 2011 32.77 33.10 32.63 32.89 13,114,944 +0.05(+0.15%)
Jul 27, 2011 33.13 33.19 32.65 32.84 18,363,106 -0.71(-2.12%)
Jul 26, 2011 33.68 33.74 33.33 33.55 12,351,959 +0.03(+0.09%)
Jul 25, 2011 33.31 33.69 33.15 33.52 9,961,441 +0.14(+0.42%)
Jul 22, 2011 33.39 33.47 33.02 33.38 10,112,435 +0.05(+0.15%)
Jul 21, 2011 33.07 33.54 32.84 33.33 16,117,223 +0.35(+1.06%)
Jul 20, 2011 32.81 33.03 32.55 32.98 16,411,447 +0.13(+0.40%)
Jul 19, 2011 32.68 32.89 32.45 32.85 15,945,382 +0.52(+1.61%)
Jul 18, 2011 32.09 32.49 32.02 32.33 12,924,824 -0.11(-0.34%)
Jul 15, 2011 32.45 32.48 32.11 32.44 12,485,492 +0.23(+0.71%)
Jul 14, 2011 32.93 32.98 32.09 32.21 16,819,032 -0.67(-2.04%)
Jul 13, 2011 32.76 33.22 32.53 32.88 17,283,914 +0.40(+1.23%)
Jul 12, 2011 32.15 32.86 32.12 32.48 15,599,773 +0.11(+0.34%)
Jul 11, 2011 32.52 32.55 32.19 32.37 14,646,653 -0.76(-2.29%)
Jul 08, 2011 32.97 33.17 32.78 33.13 13,078,992 -0.22(-0.66%)
Jul 07, 2011 33.30 33.59 33.21 33.35 15,693,033 +0.47(+1.43%)
Jul 06, 2011 32.88 33.05 32.62 32.88 13,826,554 -0.26(-0.78%)
Jul 05, 2011 33.33 33.45 33.01 33.14 14,465,977 -0.29(-0.87%)
Jul 01, 2011 32.51 33.53 32.26 33.43 24,872,049 +1.48(+4.63%)
Jun 30, 2011 31.79 32.03 31.65 31.95 12,351,040 +0.38(+1.20%)
Jun 29, 2011 31.41 31.70 31.22 31.57 13,860,138 +0.24(+0.77%)
Jun 28, 2011 30.85 31.37 30.78 31.33 11,343,316 +0.65(+2.12%)
Jun 27, 2011 30.55 30.83 30.37 30.68 11,782,662 +0.02(+0.07%)
Jun 24, 2011 30.98 31.03 30.59 30.66 9,782,906 -0.08(-0.26%)
Jun 23, 2011 30.19 30.77 30.03 30.74 10,847,757 +0.00(+0.00%)
Jun 22, 2011 30.57 31.17 30.52 30.74 14,655,880 +0.08(+0.26%)
Jun 21, 2011 30.58 30.94 30.42 30.66 14,741,909 +0.47(+1.56%)
Jun 20, 2011 30.35 30.40 30.17 30.19 11,598,556 +0.33(+1.11%)
Jun 17, 2011 30.01 30.07 29.54 29.86 15,181,535 +0.03(+0.10%)
Jun 16, 2011 29.90 30.22 29.42 29.83 17,517,095 -0.41(-1.36%)
Jun 15, 2011 30.09 30.35 29.91 30.24 15,952,079 -0.52(-1.69%)
Jun 14, 2011 30.71 30.84 30.45 30.76 13,011,163 +0.31(+1.02%)
Jun 13, 2011 30.92 31.02 30.41 30.45 13,054,544 -0.47(-1.52%)
Jun 10, 2011 31.25 31.33 30.69 30.92 13,073,567 -0.48(-1.53%)
Jun 09, 2011 31.02 31.57 31.00 31.40 10,910,899 +0.23(+0.74%)
Jun 08, 2011 31.15 31.30 30.90 31.17 11,279,086 -0.02(-0.06%)
Jun 07, 2011 31.56 31.70 31.16 31.19 15,629,076 -0.07(-0.22%)
Jun 06, 2011 31.61 31.68 31.15 31.26 10,440,302 -0.44(-1.39%)
Jun 03, 2011 31.42 31.95 31.38 31.70 17,976,024 +0.98(+3.19%)
May 24, 2011 30.72 30.83 30.45 30.72 17,407,792 +0.51(+1.69%)
May 23, 2011 29.61 30.25 29.51 30.21 16,164,552 -0.20(-0.66%)
May 20, 2011 30.63 30.72 30.09 30.41 20,090,183 -0.04(-0.13%)
May 19, 2011 30.60 30.72 30.28 30.45 19,604,946 +0.13(+0.43%)
May 18, 2011 30.19 30.53 29.99 30.32 17,979,283 +0.46(+1.54%)
May 17, 2011 29.35 30.07 29.19 29.86 20,878,487 +0.46(+1.56%)
May 16, 2011 29.51 30.27 29.38 29.40 23,684,261 -0.29(-0.98%)
May 13, 2011 30.04 30.19 29.28 29.69 24,554,177 -0.62(-2.05%)
May 12, 2011 29.95 30.64 29.43 30.31 25,831,716 -0.03(-0.10%)
May 11, 2011 30.91 30.96 30.11 30.34 25,071,733 -1.13(-3.59%)
May 10, 2011 31.52 31.56 31.16 31.47 13,658,553 +0.15(+0.48%)
May 09, 2011 31.03 31.43 30.77 31.32 16,104,550 +0.30(+0.97%)
May 06, 2011 31.43 31.70 30.84 31.02 21,859,188 +0.11(+0.36%)
May 05, 2011 30.80 31.28 30.51 30.91 24,837,491 +0.01(+0.03%)
May 04, 2011 31.83 31.97 30.82 30.90 35,582,193 -1.10(-3.44%)
May 03, 2011 32.30 32.45 31.87 32.00 22,272,126 -0.86(-2.62%)
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.