FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.54 USD  -0.06 (-0.52%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 15, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.97 25.97 25.41 25.41 19,660,773 -1.21(-4.55%)
Oct 28, 2011 25.92 26.68 25.91 26.62 16,660,892 +0.16(+0.60%)
Oct 27, 2011 26.09 26.79 25.53 26.46 40,060,240 +1.58(+6.35%)
Oct 26, 2011 24.75 24.97 24.05 24.88 23,561,541 +0.79(+3.28%)
Oct 25, 2011 24.35 24.40 23.87 24.09 25,593,165 -0.49(-1.99%)
Oct 24, 2011 23.27 24.66 23.12 24.58 29,682,513 +1.77(+7.76%)
Oct 21, 2011 22.61 23.01 22.49 22.81 15,212,592 +0.60(+2.70%)
Oct 20, 2011 22.24 22.46 21.73 22.21 22,403,565 -0.40(-1.77%)
Oct 19, 2011 23.24 23.28 22.42 22.61 29,628,684 -1.08(-4.56%)
Oct 18, 2011 22.98 23.82 22.62 23.69 22,922,359 +0.38(+1.63%)
Oct 17, 2011 24.34 24.50 23.19 23.31 24,724,326 -2.11(-8.30%)
Oct 14, 2011 25.37 25.51 25.11 25.42 15,806,300 +0.30(+1.19%)
Oct 13, 2011 24.91 25.16 24.40 25.12 18,615,907 -0.10(-0.40%)
Oct 12, 2011 25.12 25.68 25.03 25.22 18,825,321 +0.64(+2.60%)
Oct 11, 2011 24.01 24.61 23.87 24.58 17,283,500 +0.35(+1.44%)
Oct 10, 2011 23.92 24.30 23.88 24.23 16,885,305 +0.87(+3.72%)
Oct 07, 2011 24.09 24.20 23.10 23.36 15,808,137 -0.51(-2.14%)
Oct 06, 2011 23.63 23.87 23.47 23.87 26,111,723 +1.02(+4.46%)
Oct 05, 2011 22.31 22.96 22.04 22.85 20,394,397 +0.86(+3.91%)
Oct 04, 2011 21.70 22.02 21.14 21.99 30,849,163 +0.13(+0.59%)
Oct 03, 2011 22.41 22.71 21.85 21.86 32,534,195 -0.94(-4.12%)
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 29,765,945 -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 27,791,431 +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 35,131,079 -1.69(-6.67%)
Sep 21, 2011 26.56 26.64 25.29 25.32 26,636,823 -1.43(-5.35%)
Sep 20, 2011 26.75 27.33 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 20,265,147 -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 17,236,673 +0.67(+2.52%)
Aug 12, 2011 26.65 26.96 26.28 26.55 19,736,793 -0.41(-1.52%)
Aug 11, 2011 26.37 27.27 24.08 26.96 26,729,857 +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 48,190,711 -0.81(-2.81%)
Aug 04, 2011 29.76 29.81 28.59 28.79 39,832,097 -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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.