Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.