Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.55 17.68 16.77 16.93 43,051,144 -0.26(-1.49%)
Jan 28, 2010 17.62 17.67 16.87 17.18 42,154,536 -0.22(-1.28%)
Jan 27, 2010 17.27 17.50 17.02 17.40 53,361,512 -0.14(-0.82%)
Jan 26, 2010 17.86 17.95 17.46 17.55 56,936,056 -0.52(-2.90%)
Jan 25, 2010 18.41 18.72 18.06 18.07 28,728,612 -0.07(-0.36%)
Jan 22, 2010 18.51 18.63 18.03 18.14 56,772,248 -0.69(-3.66%)
Jan 21, 2010 19.72 19.74 18.73 18.83 46,667,736 -0.89(-4.53%)
Jan 20, 2010 20.06 20.07 19.03 19.72 43,452,208 -0.75(-3.69%)
Jan 19, 2010 20.19 20.55 20.18 20.48 22,936,486 +0.57(+2.87%)
Jan 15, 2010 20.26 19.90 19.90 19.90 34,820,404 -0.34(-1.69%)
Jan 14, 2010 20.50 20.65 20.18 20.25 30,312,750 -0.25(-1.22%)
Jan 13, 2010 20.63 20.71 20.23 20.50 32,928,344 +0.06(+0.29%)
Jan 12, 2010 20.10 20.46 20.02 20.44 34,890,136 -0.12(-0.61%)
Jan 11, 2010 20.87 20.97 20.36 20.56 25,683,106 -0.10(-0.48%)
Jan 08, 2010 20.59 20.92 20.52 20.66 22,440,438 +0.22(+1.06%)
Jan 07, 2010 20.36 20.46 20.06 20.44 24,478,760 +0.06(+0.29%)
Jan 06, 2010 20.06 20.63 19.99 20.38 36,839,760 +0.32(+1.60%)
Jan 05, 2010 19.78 20.36 19.75 20.06 36,874,984 +0.21(+1.06%)
Jan 04, 2010 19.42 19.87 19.38 19.85 29,536,216 +0.80(+4.20%)
Dec 31, 2009 18.93 19.05 19.05 19.05 15,006,183 +0.19(+1.01%)
Dec 30, 2009 18.79 19.13 18.76 18.86 19,587,636 -0.01(-0.03%)
Dec 29, 2009 19.18 19.26 18.84 18.87 16,567,620 -0.19(-1.00%)
Dec 28, 2009 19.21 19.32 18.98 19.06 16,295,713 +0.07(+0.38%)
Dec 24, 2009 18.80 19.09 18.79 18.99 7,210,831 +0.26(+1.40%)
Dec 23, 2009 18.50 19.00 18.49 18.72 25,823,686 +0.33(+1.78%)
Dec 22, 2009 18.21 18.47 18.04 18.40 21,350,654 +0.38(+2.11%)
Dec 21, 2009 18.22 18.38 17.96 18.01 27,429,852 -0.01(-0.07%)
Dec 18, 2009 17.98 18.30 17.80 18.03 36,460,180 +0.00(+0.02%)
Dec 17, 2009 18.55 18.61 17.94 18.02 33,707,280 -1.20(-6.23%)
Dec 16, 2009 19.06 19.27 18.95 19.22 23,215,546 +0.19(+1.00%)
Dec 15, 2009 18.96 19.24 18.95 19.03 15,538,897 -0.13(-0.69%)
Dec 14, 2009 18.97 19.21 18.87 19.16 19,058,918 +0.40(+2.13%)
Dec 11, 2009 18.75 18.83 18.59 18.76 22,236,716 +0.23(+1.24%)
Dec 10, 2009 18.69 18.84 18.32 18.53 26,141,022 +0.14(+0.78%)
Dec 09, 2009 17.96 18.42 17.87 18.39 27,033,402 +0.35(+1.97%)
Dec 08, 2009 18.25 18.29 17.82 18.03 33,136,440 -0.48(-2.59%)
Dec 07, 2009 18.51 18.79 18.29 18.51 26,967,580 -0.01(-0.04%)
Dec 04, 2009 19.38 19.51 18.44 18.52 41,145,244 -0.44(-2.32%)
Dec 03, 2009 19.45 19.64 18.87 18.96 32,761,396 -0.33(-1.73%)
Dec 02, 2009 19.35 19.52 19.16 19.29 34,695,116 +0.01(+0.07%)
Dec 01, 2009 19.27 19.57 19.20 19.28 35,687,880 +0.47(+2.48%)
Nov 30, 2009 18.97 19.08 18.53 18.82 33,708,028 -0.12(-0.62%)
Nov 27, 2009 18.48 19.14 18.40 18.93 26,711,554 -0.45(-2.30%)
Nov 25, 2009 19.01 19.51 18.95 19.38 31,203,044 +0.85(+4.57%)
Nov 24, 2009 18.72 18.99 18.48 18.53 24,255,294 -0.26(-1.40%)
Nov 23, 2009 19.01 19.09 18.64 18.80 25,570,602 +0.30(+1.60%)
Nov 20, 2009 18.45 18.60 18.09 18.50 23,927,714 -0.16(-0.88%)
Nov 19, 2009 18.63 18.76 18.19 18.66 32,148,002 -0.21(-1.11%)
Nov 18, 2009 19.12 19.25 18.64 18.87 33,722,956 -0.23(-1.18%)
Nov 17, 2009 18.79 19.17 18.55 19.10 34,040,292 +0.27(+1.44%)
Nov 16, 2009 18.36 18.97 18.34 18.83 46,616,212 +0.60(+3.28%)
Nov 13, 2009 17.73 18.28 17.63 18.23 43,267,732 +0.43(+2.43%)
Nov 12, 2009 18.21 18.44 17.52 17.80 39,281,724 -0.61(-3.32%)
Nov 11, 2009 18.80 18.86 18.23 18.41 38,397,096 -0.16(-0.85%)
Nov 10, 2009 18.67 18.89 18.24 18.57 39,336,032 +0.18(+0.96%)
Nov 09, 2009 18.43 19.02 18.38 18.39 46,924,228 +0.35(+1.93%)
Nov 06, 2009 17.87 18.13 17.74 18.04 30,725,846 +0.18(+1.03%)
Nov 05, 2009 17.99 18.14 17.78 17.86 32,264,558 -0.02(-0.11%)
Nov 04, 2009 17.88 18.08 17.52 17.88 45,749,328 +0.39(+2.25%)
Nov 03, 2009 16.39 17.56 16.37 17.48 44,550,456 +0.35(+2.03%)
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.