Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.74	16.96	16.68	16.90	38,686,544	+0.18(+1.07%)
Oct 28, 2010	17.05	17.18	16.72	16.72	50,902,156	-0.04(-0.22%)
Oct 27, 2010	17.13	17.13	16.66	16.76	40,666,024	-0.30(-1.76%)
Oct 25, 2010	17.06	17.24	17.01	17.06	31,301,982	+0.19(+1.15%)
Oct 22, 2010	16.97	17.05	16.62	16.86	27,806,788	+0.02(+0.09%)
Oct 21, 2010	17.31	17.40	16.66	16.85	47,129,460	-0.45(-2.58%)
Oct 20, 2010	16.84	17.42	16.83	17.29	50,235,340	+0.60(+3.62%)
Oct 19, 2010	16.97	16.97	16.58	16.69	48,320,392	-0.61(-3.53%)
Oct 18, 2010	16.95	17.38	16.85	17.30	29,608,496	+0.29(+1.73%)
Oct 15, 2010	17.09	17.18	16.79	17.00	46,917,116	-0.22(-1.28%)
Oct 14, 2010	17.25	17.48	17.13	17.22	47,024,968	-0.02(-0.12%)
Oct 13, 2010	17.20	17.30	17.13	17.25	40,006,992	+0.40(+2.37%)
Oct 12, 2010	16.99	16.99	16.62	16.85	33,845,036	-0.24(-1.39%)
Oct 11, 2010	17.04	17.21	16.98	17.08	21,333,124	+0.16(+0.96%)
Oct 08, 2010	16.92	17.14	16.81	16.92	38,169,000	-0.01(-0.03%)
Oct 07, 2010	17.17	17.21	16.77	16.92	41,196,720	-0.19(-1.14%)
Oct 06, 2010	17.01	17.27	17.00	17.12	40,805,244	+0.12(+0.71%)
Oct 05, 2010	16.70	17.09	16.64	17.00	13,667	+0.34(+2.05%)
Oct 04, 2010	16.55	16.67	16.46	16.66	40,877,252	-0.01(-0.06%)

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.