Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.35 +0.69 (+5.41%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,090,184 -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 17,979,284 +0.46(+1.54%)
May 17, 2011 29.35 30.07 29.19 29.86 20,878,488 +0.46(+1.56%)
May 16, 2011 29.51 30.27 29.38 29.40 23,684,260 -0.29(-0.98%)
May 13, 2011 30.04 30.19 29.28 29.69 24,554,176 -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 25,071,732 -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 24,837,492 +0.01(+0.03%)
May 04, 2011 31.83 31.97 30.82 30.90 35,582,192 -1.10(-3.44%)
May 03, 2011 32.30 32.45 31.87 32.00 22,272,126 -0.86(-2.62%)
May 02, 2011 32.80 32.91 32.73 32.86 15,443,683 -0.54(-1.62%)
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%)
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.