Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

18.56 +0.05 (+0.27%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.41 17.64 17.27 17.40 69,015 +0.14(+0.80%)
Aug 30, 2010 17.60 17.69 17.25 17.27 19,944,376 -0.05(-0.26%)
Aug 27, 2010 17.32 17.77 17.17 17.31 28,493,154 -0.13(-0.75%)
Aug 26, 2010 17.44 17.64 17.04 17.44 458 +0.16(+0.95%)
Aug 25, 2010 17.29 17.33 16.97 17.28 345,365 -0.16(-0.90%)
Aug 24, 2010 17.42 17.65 17.34 17.44 1,529 -0.35(-1.95%)
Aug 23, 2010 18.50 18.51 17.72 17.78 35,899,812 -0.63(-3.44%)
Aug 20, 2010 18.67 18.67 18.27 18.42 26,414,218 -0.30(-1.61%)
Aug 19, 2010 18.95 19.10 18.61 18.72 3,162 -0.16(-0.87%)
Aug 18, 2010 18.86 18.97 18.64 18.88 1,857 +0.14(+0.73%)
Aug 17, 2010 18.73 18.87 18.52 18.74 19,586 +0.17(+0.92%)
Aug 16, 2010 18.30 18.65 18.17 18.57 21,820,196 +0.43(+2.34%)
Aug 13, 2010 18.15 18.42 18.14 18.15 17,150,860 +0.03(+0.14%)
Aug 12, 2010 17.70 18.19 17.68 18.12 23,230,878 +0.12(+0.69%)
Aug 11, 2010 18.30 18.31 17.97 18.00 4,441 -0.76(-4.04%)
Aug 10, 2010 18.74 18.84 18.48 18.76 710 -0.31(-1.61%)
Aug 09, 2010 19.12 19.23 18.99 19.06 15,976,425 +0.10(+0.52%)
Aug 06, 2010 18.97 19.15 18.79 18.97 22,954,636 -0.10(-0.51%)
Aug 05, 2010 18.91 19.08 18.81 19.06 22,199,286 +0.07(+0.34%)
Aug 04, 2010 19.04 19.06 18.65 19.00 1,819 -0.01(-0.07%)
Aug 03, 2010 18.90 19.14 18.75 19.01 15,229 +0.00(+0.00%)
Aug 02, 2010 18.64 19.08 18.48 19.01 38,295,784 +0.83(+4.57%)
Jul 30, 2010 18.18 18.46 17.86 18.18 32,722,824 +0.16(+0.87%)
Jul 29, 2010 18.36 18.52 18.02 18.02 955 -0.14(-0.79%)
Jul 28, 2010 17.92 18.29 17.90 18.17 28,700,076 +0.22(+1.24%)
Jul 27, 2010 18.23 18.29 17.74 17.95 1,266 -0.10(-0.54%)
Jul 26, 2010 18.16 18.18 17.88 18.04 20,347,384 -0.09(-0.47%)
Jul 23, 2010 17.80 18.18 17.73 18.13 32,649,792 +0.22(+1.20%)
Jul 22, 2010 17.70 18.14 17.67 17.91 12,935 +0.59(+3.40%)
Jul 21, 2010 17.74 17.89 17.19 17.32 55,911,552 +0.03(+0.19%)
Jul 20, 2010 16.33 17.33 16.29 17.29 1,571 +1.09(+6.74%)
Jul 19, 2010 16.10 16.25 15.98 16.20 24,921,576 +0.28(+1.77%)
Jul 16, 2010 15.92 16.29 15.90 15.92 38,816,640 -0.22(-1.34%)
Jul 15, 2010 16.50 16.51 16.13 16.13 31,120,862 -0.43(-2.57%)
Jul 14, 2010 16.44 16.66 16.32 16.56 19,196 -0.09(-0.51%)
Jul 13, 2010 16.71 16.83 16.49 16.64 35,653 +0.11(+0.69%)
Jul 12, 2010 16.82 16.91 16.34 16.53 32,901,456 -0.68(-3.93%)
Jul 09, 2010 17.21 17.28 16.67 17.21 27,484,124 +0.39(+2.29%)
Jul 08, 2010 16.85 17.24 16.42 16.82 12,427 +0.15(+0.90%)
Jul 07, 2010 16.06 16.68 16.04 16.67 54,385,288 +0.56(+3.49%)
Jul 06, 2010 16.51 16.61 15.89 16.11 3,571 -0.10(-0.65%)
Jul 02, 2010 16.21 16.42 15.91 16.21 30,325,764 +0.10(+0.61%)
Jul 01, 2010 15.97 16.19 15.60 16.11 50,084,364 +0.19(+1.19%)
Jun 30, 2010 16.30 16.53 15.86 15.93 7,249 -0.33(-2.05%)
Jun 29, 2010 16.74 16.74 16.17 16.26 56,066 -1.63(-9.10%)
Jun 25, 2010 17.89 17.93 17.41 17.89 30,695,984 +0.37(+2.13%)
Jun 24, 2010 17.80 17.85 17.42 17.51 4,782 -0.39(-2.19%)
Jun 23, 2010 17.80 17.96 17.50 17.91 32,754,734 +0.11(+0.62%)
Jun 22, 2010 18.19 18.36 17.78 17.80 10,255 -0.34(-1.88%)
Jun 21, 2010 18.28 18.48 18.03 18.14 49,008,324 +0.56(+3.16%)
Jun 18, 2010 17.58 17.80 17.38 17.58 29,912,436 -0.01(-0.07%)
Jun 17, 2010 17.95 18.00 17.36 17.59 35,664 -0.29(-1.61%)
Jun 16, 2010 18.13 18.34 17.76 17.88 47,290,632 -0.29(-1.58%)
Jun 15, 2010 17.87 18.26 17.72 18.17 152 +0.55(+3.12%)
Jun 14, 2010 18.10 18.25 17.55 17.62 52,707,588 -0.06(-0.33%)
Jun 11, 2010 17.20 17.72 17.20 17.68 29,425,228 +0.26(+1.46%)
Jun 10, 2010 17.26 17.55 17.23 17.42 6,486 +0.65(+3.90%)
Jun 09, 2010 16.98 17.36 16.74 16.77 51,354,536 +0.15(+0.91%)
Jun 08, 2010 16.36 16.67 16.13 16.62 749 +0.44(+2.71%)
Jun 07, 2010 16.77 16.81 16.15 16.18 48,923,296 -0.52(-3.13%)
Jun 04, 2010 16.70 17.51 16.59 16.70 56,836,128 -0.56(-3.22%)
Jun 03, 2010 18.26 18.57 17.22 17.26 25,687 -0.92(-5.04%)
Jun 02, 2010 17.68 18.23 17.64 18.18 178,888 +0.62(+3.54%)
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.