Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.84 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.05	18.14	17.72	18.00	30,690,158	-0.02(-0.12%)
Feb 25, 2011	18.23	18.38	17.90	18.02	38,327,520	+0.03(+0.18%)
Feb 24, 2011	18.03	18.03	17.64	17.99	39,163,188	+0.14(+0.80%)
Feb 23, 2011	17.58	17.94	17.40	17.84	43,072,920	+0.26(+1.50%)
Feb 22, 2011	17.83	18.18	17.54	17.58	53,941,420	-0.84(-4.54%)
Feb 18, 2011	18.55	18.60	18.34	18.42	40,486,376	-0.28(-1.52%)
Feb 17, 2011	18.50	18.72	18.42	18.70	45,801,700	+0.14(+0.74%)
Feb 16, 2011	18.49	18.61	18.30	18.57	31,926,124	+0.09(+0.48%)
Feb 15, 2011	18.34	18.57	18.31	18.48	33,772,512	+0.01(+0.03%)
Feb 14, 2011	18.15	18.55	18.15	18.47	39,524,212	+0.40(+2.21%)
Feb 11, 2011	17.81	18.16	17.68	18.07	35,059,980	+0.29(+1.63%)
Feb 10, 2011	17.53	17.89	17.45	17.78	40,183,756	+0.17(+0.95%)
Feb 09, 2011	17.94	18.00	17.49	17.61	41,164,140	-0.47(-2.59%)
Feb 08, 2011	18.11	18.15	17.84	18.08	37,322,136	+0.03(+0.15%)
Feb 07, 2011	17.96	18.21	17.90	18.05	29,538,400	-0.03(-0.17%)
Feb 04, 2011	18.23	18.25	17.72	18.09	45,688,500	-0.16(-0.86%)
Feb 03, 2011	18.49	18.50	18.12	18.24	35,959,780	-0.10(-0.54%)
Feb 02, 2011	18.76	18.86	18.28	18.34	36,550,432	-0.38(-2.05%)

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.