Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.42 -0.18 (-1.32%)
Streaming Delayed Price Updated: 2:40 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.01 33.65 33.01 33.40 14,735,632 +0.31(+0.94%)
Apr 28, 2011 32.98 33.21 32.70 33.09 18,067,600 -0.36(-1.08%)
Apr 27, 2011 33.85 33.88 32.96 33.45 17,661,240 -0.33(-0.98%)
Apr 26, 2011 33.66 34.74 33.49 33.78 12,157,215 +0.21(+0.63%)
Apr 25, 2011 33.58 33.66 33.16 33.57 13,587,527 +0.03(+0.09%)
Apr 21, 2011 33.43 33.73 33.40 33.54 11,266,727 +0.32(+0.96%)
Apr 20, 2011 33.23 33.46 33.04 33.22 16,820,282 +0.58(+1.78%)
Apr 19, 2011 32.27 32.74 32.15 32.64 16,044,211 +0.59(+1.84%)
Apr 18, 2011 32.07 32.15 31.53 32.05 17,347,296 -0.73(-2.23%)
Apr 15, 2011 32.79 32.85 32.42 32.78 12,848,933 +0.13(+0.40%)
Apr 14, 2011 32.17 32.75 31.97 32.65 22,530,994 +0.26(+0.80%)
Apr 13, 2011 33.29 33.29 32.38 32.39 26,525,014 -0.58(-1.76%)
Apr 12, 2011 33.51 33.54 32.74 32.97 23,440,088 -0.99(-2.92%)
Apr 11, 2011 33.99 34.28 33.64 33.96 21,198,036 +0.03(+0.09%)
Apr 08, 2011 34.18 34.22 33.68 33.93 17,047,170 +0.26(+0.77%)
Apr 07, 2011 33.78 33.86 33.39 33.67 18,940,052 +0.07(+0.21%)
Apr 06, 2011 34.58 34.60 33.49 33.60 29,406,188 -0.67(-1.96%)
Apr 05, 2011 34.07 34.55 33.78 34.27 21,062,232 +0.39(+1.15%)
Apr 04, 2011 33.48 34.00 33.05 33.88 22,928,460 +0.44(+1.32%)
Apr 01, 2011 33.71 33.74 33.00 33.44 21,846,716 +0.09(+0.27%)
Mar 31, 2011 32.99 33.47 32.71 33.35 19,687,604 +0.43(+1.31%)
Mar 30, 2011 33.22 33.27 32.77 32.92 24,466,296 -0.05(-0.15%)
Mar 29, 2011 32.37 33.17 32.29 32.97 24,697,732 +0.76(+2.36%)
Mar 28, 2011 32.11 32.59 31.96 32.21 17,047,718 -0.13(-0.40%)
Mar 25, 2011 32.24 32.74 31.93 32.34 16,688,902 -0.02(-0.06%)
Mar 24, 2011 32.82 32.94 32.12 32.36 25,860,884 -0.34(-1.04%)
Mar 23, 2011 32.39 32.91 32.22 32.70 18,351,538 +0.45(+1.40%)
Mar 22, 2011 32.14 32.31 31.74 32.25 18,917,684 -0.17(-0.52%)
Mar 21, 2011 32.37 32.55 32.32 32.42 18,923,496 +0.28(+0.87%)
Mar 18, 2011 32.17 32.39 31.98 32.14 19,740,692 +0.63(+2.00%)
Mar 17, 2011 31.44 31.82 31.32 31.51 24,033,566 +0.47(+1.51%)
Mar 16, 2011 31.99 32.03 30.68 31.04 33,381,800 -0.87(-2.73%)
Mar 15, 2011 31.52 31.93 31.50 31.91 24,751,116 -0.53(-1.63%)
Mar 14, 2011 32.03 32.45 31.74 32.44 15,524,614 +0.27(+0.84%)
Mar 11, 2011 31.52 32.42 31.49 32.17 24,429,900 +0.26(+0.81%)
Mar 10, 2011 32.17 32.40 31.68 31.91 30,746,660 -0.97(-2.95%)
Mar 09, 2011 33.24 33.44 32.68 32.88 20,023,520 -0.41(-1.23%)
Mar 08, 2011 33.22 33.70 32.55 33.29 17,093,032 +0.06(+0.18%)
Mar 07, 2011 34.43 34.53 32.97 33.23 25,039,524 -1.27(-3.68%)
Mar 04, 2011 34.67 34.83 34.04 34.50 15,330,818 -0.37(-1.06%)
Mar 03, 2011 34.75 34.89 34.53 34.87 14,648,244 +0.55(+1.60%)
Mar 02, 2011 33.65 34.50 33.57 34.32 15,870,681 +0.56(+1.66%)
Mar 01, 2011 34.39 34.44 33.68 33.76 17,282,016 -0.47(-1.37%)
Feb 28, 2011 34.33 34.51 33.70 34.23 16,136,051 -0.04(-0.12%)
Feb 25, 2011 34.67 34.95 34.05 34.27 20,151,568 +0.06(+0.18%)
Feb 24, 2011 34.30 34.30 33.56 34.21 20,590,940 +0.27(+0.80%)
Feb 23, 2011 33.43 34.12 33.10 33.94 22,646,570 +0.50(+1.50%)
Feb 22, 2011 33.92 34.57 33.36 33.44 28,360,932 -1.59(-4.54%)
Feb 18, 2011 35.28 35.37 34.89 35.03 21,286,636 -0.54(-1.52%)
Feb 17, 2011 35.18 35.60 35.04 35.57 24,081,288 +0.26(+0.74%)
Feb 16, 2011 35.17 35.40 34.81 35.31 16,785,888 +0.17(+0.48%)
Feb 15, 2011 34.89 35.31 34.82 35.14 17,756,668 +0.01(+0.03%)
Feb 14, 2011 34.53 35.29 34.52 35.13 20,780,756 +0.76(+2.21%)
Feb 11, 2011 33.88 34.54 33.63 34.37 18,433,584 +0.55(+1.63%)
Feb 10, 2011 33.35 34.03 33.19 33.82 21,127,526 +0.32(+0.96%)
Feb 09, 2011 34.13 34.23 33.27 33.50 21,642,986 -0.89(-2.59%)
Feb 08, 2011 34.44 34.52 33.93 34.39 19,622,964 +0.05(+0.15%)
Feb 07, 2011 34.16 34.64 34.05 34.34 15,530,488 -0.06(-0.17%)
Feb 04, 2011 34.67 34.72 33.71 34.40 24,021,772 -0.30(-0.86%)
Feb 03, 2011 35.16 35.19 34.46 34.70 18,906,674 -0.19(-0.54%)
Feb 02, 2011 35.68 35.87 34.77 34.89 19,217,224 -0.73(-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.