Vale ADR Representing One Ord Shs (NY: VALE )

12.37 USD -0.07 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.62 26.97 26.41 26.61 45,137 +0.21(+0.80%)
Aug 30, 2010 26.91 27.05 26.37 26.40 13,043,866 -0.07(-0.26%)
Aug 27, 2010 26.48 27.17 26.25 26.47 18,634,872 -0.20(-0.75%)
Aug 26, 2010 26.67 26.97 26.06 26.67 300 +0.25(+0.95%)
Aug 25, 2010 26.44 26.50 25.95 26.42 225,873 -0.24(-0.90%)
Aug 24, 2010 26.63 26.98 26.52 26.66 1,000 -0.53(-1.95%)
Aug 23, 2010 28.29 28.30 27.09 27.19 23,478,916 -0.97(-3.44%)
Aug 20, 2010 28.54 28.54 27.93 28.16 17,275,222 -0.46(-1.61%)
Aug 19, 2010 28.97 29.20 28.46 28.62 2,068 -0.25(-0.87%)
Aug 18, 2010 28.83 29.01 28.50 28.87 1,215 +0.21(+0.73%)
Aug 17, 2010 28.64 28.85 28.31 28.66 12,810 +0.26(+0.92%)
Aug 16, 2010 27.98 28.51 27.78 28.40 14,270,676 +0.65(+2.34%)
Aug 13, 2010 27.75 28.17 27.74 27.75 11,216,873 +0.04(+0.14%)
Aug 12, 2010 27.07 27.82 27.04 27.71 15,193,279 +0.19(+0.69%)
Aug 11, 2010 27.98 28.00 27.48 27.52 2,905 -1.16(-4.04%)
Aug 10, 2010 28.65 28.80 28.25 28.68 465 -0.47(-1.61%)
Aug 09, 2010 29.23 29.41 29.03 29.15 10,448,778 +0.15(+0.52%)
Aug 06, 2010 29.00 29.28 28.73 29.00 15,012,613 -0.15(-0.51%)
Aug 05, 2010 28.91 29.17 28.76 29.15 14,518,605 +0.10(+0.34%)
Aug 04, 2010 29.11 29.14 28.52 29.05 1,190 -0.02(-0.07%)
Aug 03, 2010 28.90 29.26 28.67 29.07 9,960 +0.00(+0.00%)
Aug 02, 2010 28.50 29.18 28.26 29.07 25,045,912 +1.27(+4.57%)
Jul 30, 2010 27.80 28.22 27.31 27.80 21,401,129 +0.24(+0.87%)
Jul 29, 2010 28.08 28.31 27.55 27.56 625 -0.22(-0.79%)
Jul 28, 2010 27.40 27.96 27.37 27.78 18,770,202 +0.34(+1.24%)
Jul 27, 2010 27.87 27.96 27.12 27.44 828 -0.15(-0.54%)
Jul 26, 2010 27.77 27.80 27.34 27.59 13,307,439 -0.13(-0.47%)
Jul 23, 2010 27.21 27.80 27.11 27.72 21,353,365 +0.33(+1.20%)
Jul 22, 2010 27.07 27.73 27.02 27.39 8,460 +0.90(+3.40%)
Jul 21, 2010 27.13 27.35 26.29 26.49 36,566,839 +0.05(+0.19%)
Jul 20, 2010 24.97 26.50 24.91 26.44 1,028 +1.67(+6.74%)
Jul 19, 2010 24.62 24.84 24.43 24.77 16,299,016 +0.43(+1.77%)
Jul 16, 2010 24.34 24.91 24.31 24.34 25,386,558 -0.33(-1.34%)
Jul 15, 2010 25.23 25.24 24.66 24.67 20,353,426 -0.65(-2.57%)
Jul 14, 2010 25.13 25.47 24.95 25.32 12,555 -0.13(-0.51%)
Jul 13, 2010 25.55 25.73 25.22 25.45 23,318 +0.18(+0.69%)
Jul 12, 2010 25.72 25.85 24.99 25.27 21,517,956 -1.03(-3.93%)
Jul 09, 2010 26.31 26.42 25.49 26.31 17,974,954 +0.59(+2.29%)
Jul 08, 2010 25.77 26.36 25.11 25.72 8,128 +0.23(+0.90%)
Jul 07, 2010 24.55 25.50 24.53 25.49 35,568,643 +0.86(+3.49%)
Jul 06, 2010 25.25 25.40 24.29 24.63 2,336 -0.16(-0.65%)
Jul 02, 2010 24.79 25.11 24.33 24.79 19,833,422 +0.15(+0.61%)
Jul 01, 2010 24.42 24.75 23.86 24.64 32,755,787 +0.29(+1.19%)
Jun 30, 2010 24.92 25.28 24.25 24.35 4,741 -0.51(-2.05%)
Jun 29, 2010 25.59 25.59 24.73 24.86 36,668 -2.49(-9.10%)
Jun 25, 2010 27.35 27.41 26.61 27.35 20,075,550 +0.57(+2.13%)
Jun 24, 2010 27.22 27.29 26.63 26.78 3,128 -0.60(-2.19%)
Jun 23, 2010 27.21 27.45 26.76 27.38 21,421,998 +0.17(+0.62%)
Jun 22, 2010 27.81 28.07 27.19 27.21 6,707 -0.52(-1.88%)
Jun 21, 2010 27.95 28.25 27.57 27.73 32,052,044 +0.85(+3.16%)
Jun 18, 2010 26.88 27.21 26.57 26.88 19,563,100 -0.02(-0.07%)
Jun 17, 2010 27.45 27.53 26.55 26.90 23,325 -0.44(-1.61%)
Jun 16, 2010 27.72 28.05 27.16 27.34 30,928,651 -0.44(-1.58%)
Jun 15, 2010 27.32 27.92 27.10 27.78 100 +0.84(+3.12%)
Jun 14, 2010 27.67 27.91 26.84 26.94 34,471,407 -0.09(-0.33%)
Jun 11, 2010 26.30 27.09 26.30 27.03 19,244,459 +0.39(+1.46%)
Jun 10, 2010 26.39 26.83 26.34 26.64 4,242 +1.00(+3.90%)
Jun 09, 2010 25.96 26.55 25.60 25.64 33,586,494 +0.23(+0.91%)
Jun 08, 2010 25.01 25.49 24.67 25.41 490 +0.67(+2.71%)
Jun 07, 2010 25.64 25.70 24.70 24.74 31,996,436 -0.80(-3.13%)
Jun 04, 2010 25.54 26.77 25.36 25.54 37,171,525 -0.85(-3.22%)
Jun 03, 2010 27.92 28.40 26.33 26.39 16,800 -1.40(-5.04%)
Jun 02, 2010 27.04 27.88 26.97 27.79 116,995 +0.95(+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.