Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.06 14.16 13.44 13.56 53,736,976 -0.21(-1.49%)
Jan 28, 2010 14.12 14.15 13.52 13.76 52,617,816 -0.18(-1.28%)
Jan 27, 2010 13.84 14.02 13.63 13.94 66,606,504 -0.12(-0.82%)
Jan 26, 2010 14.31 14.38 13.99 14.06 71,068,296 -0.42(-2.90%)
Jan 25, 2010 14.75 14.99 14.47 14.48 35,859,412 -0.05(-0.36%)
Jan 22, 2010 14.83 14.92 14.45 14.53 70,863,824 -0.55(-3.66%)
Jan 21, 2010 15.80 15.82 15.01 15.08 58,251,248 -0.72(-4.53%)
Jan 20, 2010 16.07 16.08 15.25 15.80 54,237,588 -0.60(-3.69%)
Jan 19, 2010 16.17 16.46 16.17 16.40 28,629,608 +0.46(+2.87%)
Jan 15, 2010 16.23 15.95 15.95 15.95 43,463,260 -0.27(-1.69%)
Jan 14, 2010 16.42 16.55 16.17 16.22 37,836,752 -0.20(-1.22%)
Jan 13, 2010 16.53 16.59 16.21 16.42 41,101,572 +0.05(+0.29%)
Jan 12, 2010 16.10 16.39 16.04 16.37 43,550,300 -0.10(-0.61%)
Jan 11, 2010 16.72 16.80 16.31 16.47 32,057,972 -0.08(-0.48%)
Jan 08, 2010 16.50 16.76 16.44 16.55 28,010,432 +0.17(+1.06%)
Jan 07, 2010 16.31 16.39 16.07 16.38 30,554,694 +0.05(+0.29%)
Jan 06, 2010 16.07 16.52 16.02 16.33 45,983,848 +0.26(+1.60%)
Jan 05, 2010 15.85 16.31 15.82 16.07 46,027,816 +0.17(+1.06%)
Jan 04, 2010 15.56 15.92 15.53 15.90 36,867,472 +0.64(+4.20%)
Dec 31, 2009 15.17 15.26 15.26 15.26 18,730,904 +0.15(+1.01%)
Dec 30, 2009 15.05 15.33 15.03 15.11 24,449,532 -0.01(-0.04%)
Dec 29, 2009 15.36 15.43 15.09 15.12 20,679,910 -0.15(-1.00%)
Dec 28, 2009 15.39 15.48 15.21 15.27 20,340,512 +0.06(+0.38%)
Dec 24, 2009 15.06 15.29 15.05 15.21 9,000,650 +0.21(+1.40%)
Dec 23, 2009 14.82 15.22 14.81 15.00 32,233,446 +0.26(+1.78%)
Dec 22, 2009 14.58 14.80 14.45 14.74 26,650,152 +0.30(+2.11%)
Dec 21, 2009 14.60 14.72 14.39 14.43 34,238,284 -0.01(-0.07%)
Dec 18, 2009 14.41 14.66 14.26 14.44 45,510,052 +0.00(+0.02%)
Dec 17, 2009 14.86 14.91 14.37 14.44 42,073,844 -0.96(-6.23%)
Dec 16, 2009 15.27 15.44 15.18 15.40 28,977,934 +0.15(+1.00%)
Dec 15, 2009 15.19 15.41 15.18 15.25 19,395,846 -0.11(-0.69%)
Dec 14, 2009 15.20 15.39 15.12 15.35 23,789,580 +0.32(+2.13%)
Dec 11, 2009 15.02 15.08 14.89 15.03 27,756,146 +0.18(+1.24%)
Dec 10, 2009 14.97 15.09 14.68 14.85 32,629,550 +0.12(+0.78%)
Dec 09, 2009 14.39 14.76 14.32 14.73 33,743,428 +0.28(+1.97%)
Dec 08, 2009 14.62 14.65 14.27 14.45 41,361,316 -0.38(-2.59%)
Dec 07, 2009 14.83 15.05 14.65 14.83 33,661,268 -0.01(-0.04%)
Dec 04, 2009 15.53 15.63 14.77 14.84 51,358,008 -0.35(-2.32%)
Dec 03, 2009 15.58 15.74 15.12 15.19 40,893,184 -0.27(-1.73%)
Dec 02, 2009 15.50 15.64 15.35 15.46 43,306,876 +0.01(+0.07%)
Dec 01, 2009 15.44 15.68 15.38 15.45 44,546,056 +0.37(+2.48%)
Nov 30, 2009 15.20 15.28 14.85 15.07 42,074,780 -0.09(-0.62%)
Nov 27, 2009 14.81 15.34 14.74 15.17 33,341,694 -0.36(-2.30%)
Nov 25, 2009 15.23 15.63 15.18 15.53 38,948,028 +0.68(+4.57%)
Nov 24, 2009 15.00 15.21 14.81 14.85 30,275,760 -0.21(-1.40%)
Nov 23, 2009 15.23 15.29 14.94 15.06 31,917,542 +0.24(+1.60%)
Nov 20, 2009 14.78 14.90 14.50 14.82 29,866,870 -0.13(-0.88%)
Nov 19, 2009 14.92 15.03 14.57 14.95 40,127,536 -0.17(-1.11%)
Nov 18, 2009 15.32 15.42 14.93 15.12 42,093,412 -0.18(-1.18%)
Nov 17, 2009 15.05 15.36 14.86 15.30 42,489,516 +0.22(+1.44%)
Nov 16, 2009 14.71 15.20 14.70 15.08 58,186,936 +0.48(+3.28%)
Nov 13, 2009 14.21 14.65 14.12 14.61 54,007,320 +0.35(+2.43%)
Nov 12, 2009 14.59 14.77 14.03 14.26 49,031,936 -0.49(-3.32%)
Nov 11, 2009 15.06 15.11 14.61 14.75 47,927,732 -0.13(-0.85%)
Nov 10, 2009 14.96 15.14 14.61 14.87 49,099,724 +0.14(+0.96%)
Nov 09, 2009 14.77 15.24 14.73 14.73 58,571,404 +0.28(+1.93%)
Nov 06, 2009 14.32 14.52 14.21 14.45 38,352,384 +0.15(+1.03%)
Nov 05, 2009 14.41 14.53 14.24 14.31 40,273,024 -0.02(-0.11%)
Nov 04, 2009 14.32 14.48 14.04 14.32 57,104,880 +0.32(+2.25%)
Nov 03, 2009 13.13 14.07 13.12 14.01 55,608,432 +0.28(+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.