Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.92 15.97 15.78 15.92 33,596,396 +0.26(+1.69%)
May 23, 2011 15.34 15.67 15.29 15.65 31,196,990 -0.10(-0.66%)
May 20, 2011 15.87 15.92 15.59 15.76 38,773,316 -0.02(-0.13%)
May 19, 2011 15.86 15.92 15.69 15.78 37,836,824 +0.07(+0.43%)
May 18, 2011 15.64 15.82 15.54 15.71 34,699,356 +0.24(+1.54%)
May 17, 2011 15.21 15.58 15.12 15.47 40,294,712 +0.24(+1.56%)
May 16, 2011 15.29 15.68 15.22 15.23 45,709,748 -0.15(-0.98%)
May 13, 2011 15.57 15.64 15.17 15.38 47,388,656 -0.32(-2.05%)
May 12, 2011 15.52 15.88 15.25 15.71 49,854,260 -0.02(-0.10%)
May 11, 2011 16.02 16.04 15.60 15.72 48,387,520 -0.59(-3.59%)
May 10, 2011 16.33 16.35 16.15 16.31 26,360,504 +0.08(+0.48%)
May 09, 2011 16.08 16.29 15.94 16.23 31,081,188 +0.16(+0.97%)
May 06, 2011 16.29 16.43 15.98 16.07 42,187,428 +0.06(+0.36%)
May 05, 2011 15.96 16.21 15.81 16.02 47,935,444 +0.01(+0.03%)
May 04, 2011 16.49 16.57 15.97 16.01 68,672,320 -0.57(-3.44%)
May 03, 2011 16.74 16.81 16.51 16.58 42,984,384 -0.45(-2.62%)
May 02, 2011 17.00 17.05 16.96 17.03 29,805,740 -0.28(-1.62%)
Apr 29, 2011 17.10 17.44 17.10 17.31 28,439,226 +0.16(+0.94%)
Apr 28, 2011 17.09 17.21 16.94 17.15 34,869,804 -0.19(-1.08%)
Apr 27, 2011 17.54 17.55 17.08 17.33 34,085,544 -0.17(-0.98%)
Apr 26, 2011 17.44 18.00 17.35 17.50 23,462,976 +0.11(+0.63%)
Apr 25, 2011 17.40 17.44 17.18 17.39 26,223,426 +0.02(+0.09%)
Apr 21, 2011 17.32 17.48 17.31 17.38 21,744,368 +0.17(+0.96%)
Apr 20, 2011 17.22 17.34 17.12 17.21 32,462,524 +0.30(+1.78%)
Apr 19, 2011 16.72 16.96 16.66 16.91 30,964,736 +0.31(+1.84%)
Apr 18, 2011 16.62 16.66 16.34 16.61 33,479,642 -0.38(-2.23%)
Apr 15, 2011 16.99 17.02 16.80 16.98 24,797,968 +0.07(+0.40%)
Apr 14, 2011 16.67 16.97 16.57 16.92 43,483,988 +0.13(+0.80%)
Apr 13, 2011 17.25 17.25 16.78 16.78 51,192,300 -0.30(-1.76%)
Apr 12, 2011 17.36 17.38 16.96 17.08 45,238,508 -0.51(-2.92%)
Apr 11, 2011 17.61 17.76 17.43 17.60 40,911,428 +0.02(+0.09%)
Apr 08, 2011 17.71 17.73 17.45 17.58 32,900,410 +0.13(+0.77%)
Apr 07, 2011 17.50 17.54 17.30 17.45 36,553,604 +0.04(+0.21%)
Apr 06, 2011 17.92 17.93 17.35 17.41 56,752,860 -0.35(-1.95%)
Apr 05, 2011 17.65 17.90 17.50 17.76 40,649,332 +0.20(+1.15%)
Apr 04, 2011 17.35 17.62 17.12 17.55 44,251,084 +0.23(+1.32%)
Apr 01, 2011 17.47 17.48 17.10 17.33 42,163,356 +0.05(+0.27%)
Mar 31, 2011 17.09 17.34 16.95 17.28 37,996,352 +0.22(+1.31%)
Mar 30, 2011 17.21 17.24 16.98 17.06 47,219,048 -0.03(-0.15%)
Mar 29, 2011 16.77 17.19 16.73 17.08 47,665,712 +0.39(+2.36%)
Mar 28, 2011 16.64 16.89 16.56 16.69 32,901,468 -0.07(-0.40%)
Mar 25, 2011 16.70 16.96 16.54 16.76 32,208,966 -0.01(-0.06%)
Mar 24, 2011 17.01 17.07 16.64 16.77 49,910,552 -0.18(-1.04%)
Mar 23, 2011 16.78 17.05 16.69 16.94 35,417,792 +0.23(+1.39%)
Mar 22, 2011 16.65 16.74 16.45 16.71 36,510,432 -0.09(-0.52%)
Mar 21, 2011 16.77 16.87 16.75 16.80 36,521,648 +0.15(+0.87%)
Mar 18, 2011 16.67 16.78 16.57 16.65 38,098,808 +0.33(+2.00%)
Mar 17, 2011 16.29 16.49 16.23 16.33 46,383,896 +0.24(+1.51%)
Mar 16, 2011 16.58 16.60 15.90 16.08 64,425,644 -0.45(-2.73%)
Mar 15, 2011 16.33 16.54 16.32 16.53 47,768,740 -0.27(-1.63%)
Mar 14, 2011 16.60 16.81 16.45 16.81 29,961,932 +0.14(+0.84%)
Mar 11, 2011 16.33 16.80 16.32 16.67 47,148,808 +0.13(+0.81%)
Mar 10, 2011 16.67 16.79 16.41 16.53 59,339,920 -0.50(-2.95%)
Mar 09, 2011 17.22 17.33 16.93 17.04 38,644,656 -0.21(-1.23%)
Mar 08, 2011 17.21 17.46 16.87 17.25 32,988,922 +0.03(+0.18%)
Mar 07, 2011 17.84 17.89 17.08 17.22 48,325,360 -0.66(-3.68%)
Mar 04, 2011 17.96 18.05 17.64 17.88 29,587,914 -0.19(-1.06%)
Mar 03, 2011 18.01 18.08 17.89 18.07 28,270,572 +0.29(+1.60%)
Mar 02, 2011 17.44 17.88 17.39 17.78 30,629,830 +0.29(+1.66%)
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.