Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.20 +0.28 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.25 23.48 22.56 22.80 32,490,504 -1.07(-4.48%)
Sep 29, 2011 24.41 24.56 23.36 23.87 29,765,944 -0.29(-1.20%)
Sep 28, 2011 24.37 24.87 24.05 24.16 22,731,224 -0.41(-1.67%)
Sep 27, 2011 24.89 25.20 24.49 24.57 27,791,432 +0.53(+2.20%)
Sep 26, 2011 23.95 24.06 23.10 24.04 24,466,134 +0.05(+0.21%)
Sep 23, 2011 23.42 24.19 23.22 23.99 23,332,528 +0.36(+1.52%)
Sep 22, 2011 23.87 24.48 23.24 23.63 35,131,080 -1.69(-6.67%)
Sep 21, 2011 26.56 26.64 25.29 25.32 26,636,824 -1.43(-5.35%)
Sep 20, 2011 26.75 27.32 26.45 26.75 14,286,606 +0.04(+0.15%)
Sep 19, 2011 26.38 26.82 25.98 26.71 16,597,088 -0.43(-1.58%)
Sep 16, 2011 27.40 27.49 27.06 27.14 14,053,817 -0.15(-0.55%)
Sep 15, 2011 27.49 27.60 27.02 27.29 16,706,128 +0.49(+1.83%)
Sep 14, 2011 26.74 27.11 26.01 26.80 16,975,186 +0.03(+0.11%)
Sep 13, 2011 26.71 26.98 26.36 26.77 14,489,752 +0.12(+0.45%)
Sep 12, 2011 26.20 26.75 25.77 26.65 16,611,479 -0.03(-0.11%)
Sep 09, 2011 27.02 27.04 26.52 26.68 15,870,149 -0.97(-3.51%)
Sep 08, 2011 27.50 28.00 27.45 27.65 16,276,845 -0.37(-1.32%)
Sep 07, 2011 27.74 28.20 27.27 28.02 14,143,644 +0.94(+3.47%)
Sep 06, 2011 25.99 27.11 25.94 27.08 15,808,691 -0.18(-0.66%)
Sep 02, 2011 27.41 27.52 26.86 27.26 12,054,663 -0.93(-3.30%)
Sep 01, 2011 28.21 28.41 27.97 28.19 19,380,414 -0.05(-0.18%)
Aug 31, 2011 28.09 28.40 27.82 28.24 14,593,156 +0.41(+1.47%)
Aug 30, 2011 27.47 28.02 27.35 27.83 12,206,074 +0.24(+0.87%)
Aug 29, 2011 27.36 27.66 27.20 27.59 13,793,511 +0.66(+2.45%)
Aug 26, 2011 26.09 27.00 25.65 26.93 18,420,628 +0.70(+2.67%)
Aug 25, 2011 26.51 26.64 25.87 26.23 16,831,092 -0.35(-1.32%)
Aug 24, 2011 26.38 26.73 26.04 26.58 12,760,576 +0.09(+0.34%)
Aug 23, 2011 25.84 26.50 25.54 26.49 14,343,737 +0.90(+3.52%)
Aug 22, 2011 26.35 26.35 25.53 25.59 14,284,405 -0.04(-0.16%)
Aug 19, 2011 25.68 26.53 25.59 25.63 20,265,148 -0.42(-1.61%)
Aug 18, 2011 26.15 26.23 25.49 26.05 25,108,362 -1.71(-6.16%)
Aug 17, 2011 27.30 27.78 27.21 27.76 16,655,891 +0.71(+2.62%)
Aug 16, 2011 26.98 27.43 26.72 27.05 18,828,924 -0.17(-0.62%)
Aug 15, 2011 27.05 27.49 27.00 27.22 17,236,672 +0.67(+2.52%)
Aug 12, 2011 26.65 26.96 26.28 26.55 19,736,792 -0.41(-1.52%)
Aug 11, 2011 26.37 27.27 24.08 26.96 26,729,856 +1.30(+5.07%)
Aug 10, 2011 25.92 26.58 25.52 25.66 32,130,096 -0.85(-3.21%)
Aug 09, 2011 26.16 26.54 24.87 26.51 31,540,476 +1.53(+6.12%)
Aug 08, 2011 26.16 26.64 24.78 24.98 45,430,384 -3.00(-10.72%)
Aug 05, 2011 29.22 29.44 26.87 27.98 48,190,712 -0.81(-2.81%)
Aug 04, 2011 29.76 29.81 28.59 28.79 39,832,096 -2.16(-6.98%)
Aug 03, 2011 31.31 31.47 29.89 30.95 32,568,520 -0.59(-1.87%)
Aug 02, 2011 32.23 32.46 31.54 31.54 18,400,362 -0.96(-2.95%)
Aug 01, 2011 32.44 32.97 32.11 32.50 17,712,076 +0.06(+0.18%)
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 33.02 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 32.77 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%)
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.