Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.15 16.21 16.01 16.15 33,108,962 +0.27(+1.69%)
May 23, 2011 15.57 15.90 15.52 15.88 30,744,366 -0.11(-0.66%)
May 20, 2011 16.10 16.15 15.82 15.99 38,210,772 -0.02(-0.13%)
May 19, 2011 16.09 16.15 15.92 16.01 37,287,864 +0.07(+0.43%)
May 18, 2011 15.87 16.05 15.77 15.94 34,195,920 +0.24(+1.54%)
May 17, 2011 15.43 15.81 15.35 15.70 39,710,096 +0.24(+1.56%)
May 16, 2011 15.52 15.92 15.45 15.46 45,046,568 -0.15(-0.98%)
May 13, 2011 15.79 15.87 15.39 15.61 46,701,116 -0.33(-2.05%)
May 12, 2011 15.75 16.11 15.47 15.94 49,130,948 -0.02(-0.10%)
May 11, 2011 16.25 16.28 15.83 15.95 47,685,488 -0.59(-3.59%)
May 10, 2011 16.57 16.59 16.38 16.55 25,978,052 +0.08(+0.48%)
May 09, 2011 16.31 16.52 16.18 16.47 30,630,246 +0.16(+0.97%)
May 06, 2011 16.52 16.67 16.21 16.31 41,575,348 +0.06(+0.36%)
May 05, 2011 16.19 16.45 16.04 16.25 47,239,972 +0.01(+0.03%)
May 04, 2011 16.74 16.81 16.20 16.25 67,675,984 -0.58(-3.44%)
May 03, 2011 16.98 17.06 16.76 16.82 42,360,740 -0.45(-2.62%)
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.