Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 30.82 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 31.16 30.52 30.74 14,655,880 +0.08(+0.26%)
Jun 21, 2011 30.58 30.94 30.43 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 17,517,096 -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%)
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.