Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.09 14.40 13.91 14.09 67,193,440 -0.19(-1.31%)
May 27, 2010 13.87 14.33 13.70 14.27 91,517,448 +1.02(+7.66%)
May 26, 2010 13.60 14.07 13.13 13.26 17,039 +0.06(+0.43%)
May 25, 2010 12.36 13.25 12.26 13.20 13,268 +0.16(+1.23%)
May 24, 2010 13.39 13.51 13.04 13.04 74,321,800 -0.27(-2.06%)
May 21, 2010 12.24 13.35 12.22 13.32 109,693,160 +0.83(+6.63%)
May 20, 2010 12.44 12.78 12.22 12.49 26,185 -0.66(-5.00%)
May 19, 2010 13.05 13.36 12.74 13.15 110,385,984 -0.35(-2.60%)
May 18, 2010 14.33 14.36 13.43 13.50 1,179,346 -0.49(-3.49%)
May 17, 2010 14.15 14.31 13.60 13.98 76,840,744 -0.34(-2.39%)
May 14, 2010 14.33 14.59 14.02 14.33 84,244,464 -0.49(-3.29%)
May 13, 2010 14.96 15.13 14.77 14.81 43,314,108 -0.19(-1.28%)
May 12, 2010 15.24 15.27 14.96 15.01 40,106,364 +0.01(+0.07%)
May 11, 2010 15.30 15.30 14.94 15.00 17,255 -0.33(-2.16%)
May 10, 2010 15.33 15.36 15.14 15.33 86,295,096 +1.24(+8.79%)
May 07, 2010 14.25 14.49 13.63 14.09 102,980,104 -0.10(-0.73%)
May 06, 2010 14.19 14.95 13.12 14.19 41,108 -0.12(-0.81%)
May 05, 2010 14.68 14.99 14.21 14.31 96,654,112 -0.45(-3.04%)
May 04, 2010 15.27 15.29 14.63 14.76 32,423 -0.84(-5.38%)
May 03, 2010 15.96 16.11 15.48 15.60 49,871,284 -0.27(-1.70%)
Apr 30, 2010 16.20 16.23 15.80 15.87 49,694,460 -0.41(-2.55%)
Apr 29, 2010 16.06 16.37 16.02 16.28 69,507,952 +0.53(+3.39%)
Apr 28, 2010 15.98 16.02 15.37 15.75 84,472,928 -0.04(-0.23%)
Apr 27, 2010 16.48 16.54 15.71 15.78 7,025 -0.96(-5.75%)
Apr 26, 2010 16.95 17.06 16.74 16.75 36,992,876 +0.01(+0.06%)
Apr 23, 2010 16.76 16.85 16.53 16.74 36,464,468 -0.04(-0.22%)
Apr 22, 2010 16.43 16.79 16.20 16.77 48,851,680 +0.23(+1.38%)
Apr 21, 2010 16.75 16.84 16.36 16.54 19,257 -0.30(-1.75%)
Apr 20, 2010 17.20 17.30 16.82 16.84 2,931 -0.25(-1.46%)
Apr 19, 2010 17.16 17.30 16.81 17.09 61,508,120 -0.25(-1.43%)
Apr 16, 2010 17.64 17.75 17.16 17.34 62,524,300 -0.28(-1.59%)
Apr 15, 2010 17.70 17.98 17.61 17.62 43,233,532 -0.29(-1.59%)
Apr 14, 2010 17.91 17.96 17.77 17.90 40,052,632 +0.30(+1.68%)
Apr 13, 2010 17.46 17.77 17.37 17.61 41,143,564 +0.06(+0.35%)
Apr 12, 2010 17.60 17.80 17.45 17.54 36,261,520 -0.05(-0.26%)
Apr 09, 2010 17.51 17.61 17.35 17.59 58,805,716 +0.15(+0.83%)
Apr 08, 2010 16.95 17.47 16.91 17.45 58,891,204 +0.30(+1.75%)
Apr 07, 2010 17.07 17.31 16.97 17.15 67,281,648 +0.05(+0.30%)
Apr 06, 2010 16.92 17.22 16.89 17.09 35,546,732 -0.07(-0.39%)
Apr 05, 2010 17.20 17.26 17.00 17.16 35,837,872 +0.08(+0.49%)
Apr 01, 2010 16.99 17.08 17.08 17.08 48,320,680 +0.40(+2.39%)
Mar 31, 2010 16.70 16.87 16.51 16.68 52,499,832 -0.08(-0.49%)
Mar 30, 2010 16.84 16.92 16.58 16.76 63,194,504 +0.18(+1.09%)
Mar 29, 2010 16.33 16.58 16.20 16.58 44,954,708 +0.63(+3.93%)
Mar 26, 2010 16.00 16.19 15.87 15.95 47,977,880 +0.00(+0.00%)
Mar 25, 2010 16.44 16.53 15.91 15.95 55,156,396 -0.27(-1.69%)
Mar 24, 2010 16.13 16.38 16.09 16.23 51,314,996 -0.13(-0.79%)
Mar 23, 2010 16.02 16.48 16.00 16.36 92,623,928 +0.79(+5.09%)
Mar 22, 2010 15.18 15.64 15.08 15.57 43,046,480 +0.14(+0.91%)
Mar 19, 2010 15.71 15.74 15.29 15.43 42,196,288 -0.14(-0.93%)
Mar 18, 2010 15.83 15.96 15.54 15.57 42,285,536 -0.35(-2.18%)
Mar 17, 2010 16.08 16.55 15.88 15.92 49,073,228 -0.08(-0.49%)
Mar 16, 2010 15.76 16.04 15.69 16.00 50,602,408 +0.37(+2.35%)
Mar 15, 2010 15.49 15.65 15.48 15.63 31,958,410 +0.07(+0.43%)
Mar 12, 2010 15.76 15.78 15.53 15.56 44,091,604 -0.06(-0.40%)
Mar 11, 2010 15.63 15.64 15.36 15.62 42,364,228 -0.12(-0.79%)
Mar 10, 2010 15.87 16.00 15.62 15.75 51,642,864 -0.17(-1.04%)
Mar 09, 2010 15.57 16.05 15.57 15.91 47,372,708 +0.14(+0.89%)
Mar 08, 2010 15.97 16.03 15.69 15.77 43,061,640 -0.12(-0.75%)
Mar 05, 2010 15.58 15.92 15.53 15.89 59,810,000 +0.59(+3.86%)
Mar 04, 2010 15.18 15.36 14.88 15.30 54,100,264 +0.20(+1.34%)
Mar 03, 2010 15.40 15.52 15.05 15.10 46,790,572 -0.05(-0.31%)
Mar 02, 2010 14.91 15.37 14.84 15.15 62,089,408 +0.40(+2.71%)
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.