Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.88 +0.68 (+4.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 28.10 28.32 27.59 27.86 20,848,800 -0.06(-0.21%)
Feb 25, 2010 27.05 27.99 26.81 27.92 25,148,090 +0.28(+1.01%)
Feb 24, 2010 27.75 28.05 27.46 27.64 19,156,432 +0.12(+0.44%)
Feb 23, 2010 27.94 28.17 27.21 27.52 23,592,336 -0.61(-2.17%)
Feb 22, 2010 29.02 29.13 28.13 28.13 18,176,856 -0.69(-2.39%)
Feb 19, 2010 28.49 29.28 28.43 28.82 24,685,944 +0.14(+0.49%)
Feb 18, 2010 28.00 28.82 27.95 28.68 25,588,956 +0.45(+1.59%)
Feb 17, 2010 28.40 28.49 27.76 28.23 24,890,052 +0.06(+0.21%)
Feb 16, 2010 27.64 28.38 27.54 28.17 26,887,032 +1.24(+4.60%)
Feb 12, 2010 26.43 26.93 26.93 26.93 27,703,900 -0.17(-0.63%)
Feb 11, 2010 25.21 27.15 25.13 27.10 51,087,136 +0.90(+3.44%)
Feb 10, 2010 26.29 26.50 25.70 26.20 27,693,392 -0.13(-0.49%)
Feb 09, 2010 26.28 26.76 25.94 26.33 29,379,188 +0.85(+3.34%)
Feb 08, 2010 25.75 26.27 25.16 25.48 28,774,068 -0.26(-1.01%)
Feb 05, 2010 25.09 25.77 24.21 25.74 47,144,680 +0.54(+2.14%)
Feb 04, 2010 26.49 26.50 25.18 25.20 36,684,476 -1.80(-6.67%)
Feb 03, 2010 27.31 27.62 26.90 27.00 19,602,296 -0.56(-2.03%)
Feb 02, 2010 27.63 27.77 27.15 27.56 23,324,232 +0.74(+2.76%)
Feb 01, 2010 26.12 27.39 26.12 26.82 22,613,252 +1.03(+3.99%)
Jan 29, 2010 26.74 26.94 25.56 25.79 28,253,440 -0.39(-1.49%)
Jan 28, 2010 26.85 26.92 25.71 26.18 27,665,016 -0.34(-1.28%)
Jan 27, 2010 26.32 26.66 25.93 26.52 35,019,888 -0.22(-0.82%)
Jan 26, 2010 27.21 27.35 26.60 26.74 37,365,776 -0.80(-2.90%)
Jan 25, 2010 28.05 28.52 27.52 27.54 18,853,904 -0.10(-0.36%)
Jan 22, 2010 28.20 28.38 27.48 27.64 37,258,272 -1.05(-3.66%)
Jan 21, 2010 30.05 30.08 28.54 28.69 30,626,922 -1.36(-4.53%)
Jan 20, 2010 30.57 30.58 29.00 30.05 28,516,648 -1.15(-3.69%)
Jan 19, 2010 30.76 31.31 30.75 31.20 15,052,669 +0.87(+2.87%)
Jan 15, 2010 30.87 30.33 30.33 30.33 22,851,800 -0.52(-1.69%)
Jan 14, 2010 31.23 31.47 30.75 30.85 19,893,536 -0.38(-1.22%)
Jan 13, 2010 31.44 31.56 30.83 31.23 21,610,088 +0.09(+0.29%)
Jan 12, 2010 30.63 31.18 30.50 31.14 22,897,564 -0.19(-0.61%)
Jan 11, 2010 31.80 31.96 31.03 31.33 16,855,210 -0.15(-0.48%)
Jan 08, 2010 31.38 31.88 31.27 31.48 14,727,124 +0.33(+1.06%)
Jan 07, 2010 31.02 31.17 30.57 31.15 16,064,827 +0.09(+0.29%)
Jan 06, 2010 30.57 31.43 30.46 31.06 24,177,056 +0.49(+1.60%)
Jan 05, 2010 30.14 31.02 30.09 30.57 24,200,174 +0.32(+1.06%)
Jan 04, 2010 29.59 30.28 29.53 30.25 19,383,914 +1.22(+4.20%)
Dec 31, 2009 28.85 29.03 29.03 29.03 9,848,200 +0.29(+1.01%)
Dec 30, 2009 28.63 29.15 28.58 28.74 12,854,899 -0.01(-0.03%)
Dec 29, 2009 29.22 29.34 28.70 28.75 10,872,934 -0.29(-1.00%)
Dec 28, 2009 29.27 29.44 28.92 29.04 10,694,488 +0.11(+0.38%)
Dec 24, 2009 28.65 29.09 28.63 28.93 4,732,297 +0.40(+1.40%)
Dec 23, 2009 28.19 28.95 28.17 28.53 16,947,470 +0.50(+1.78%)
Dec 22, 2009 27.74 28.14 27.48 28.03 14,011,925 +0.58(+2.11%)
Dec 21, 2009 27.76 28.00 27.37 27.45 18,001,558 -0.02(-0.07%)
Dec 18, 2009 27.40 27.89 27.13 27.47 23,927,948 +0.00(+0.02%)
Dec 17, 2009 28.27 28.36 27.34 27.47 22,121,284 -1.82(-6.23%)
Dec 16, 2009 29.04 29.37 28.88 29.29 15,235,810 +0.29(+1.00%)
Dec 15, 2009 28.89 29.32 28.87 29.00 10,197,808 -0.20(-0.68%)
Dec 14, 2009 28.91 29.27 28.75 29.20 12,507,914 +0.61(+2.13%)
Dec 11, 2009 28.57 28.69 28.32 28.59 14,593,427 +0.35(+1.24%)
Dec 10, 2009 28.48 28.70 27.92 28.24 17,155,730 +0.22(+0.79%)
Dec 09, 2009 27.37 28.07 27.23 28.02 17,741,378 +0.54(+1.97%)
Dec 08, 2009 27.81 27.87 27.15 27.48 21,746,656 -0.73(-2.59%)
Dec 07, 2009 28.20 28.63 27.87 28.21 17,698,180 -0.01(-0.04%)
Dec 04, 2009 29.53 29.73 28.10 28.22 27,002,644 -0.67(-2.32%)
Dec 03, 2009 29.64 29.93 28.75 28.89 21,500,524 -0.51(-1.73%)
Dec 02, 2009 29.48 29.75 29.20 29.40 22,769,578 +0.02(+0.07%)
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.