Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.11 -0.06 (-0.53%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.15 14.17 13.19 13.40 79,044,040 -0.63(-4.46%)
Oct 29, 2009 13.20 14.21 13.15 14.03 81,236,136 +1.29(+10.16%)
Oct 28, 2009 13.41 13.43 12.66 12.73 71,670,080 -0.86(-6.31%)
Oct 27, 2009 14.01 14.10 13.55 13.59 60,073,064 -0.46(-3.26%)
Oct 26, 2009 14.26 14.61 13.91 14.05 46,968,900 -0.12(-0.85%)
Oct 23, 2009 14.37 14.40 14.12 14.17 53,653,356 -0.13(-0.92%)
Oct 22, 2009 14.30 14.43 13.98 14.30 49,941,676 +0.14(+1.00%)
Oct 21, 2009 14.05 14.58 13.95 14.16 64,586,252 +0.25(+1.81%)
Oct 20, 2009 13.60 14.03 13.56 13.91 84,639,840 -0.44(-3.08%)
Oct 19, 2009 14.00 14.43 13.94 14.35 39,898,268 +0.37(+2.67%)
Oct 16, 2009 13.73 13.97 13.59 13.97 52,407,156 -0.17(-1.23%)
Oct 15, 2009 14.01 14.20 13.91 14.15 53,547,376 +0.12(+0.82%)
Oct 14, 2009 13.54 14.20 13.41 14.03 77,194,640 +0.89(+6.76%)
Oct 13, 2009 13.15 13.25 13.03 13.14 36,542,740 -0.15(-1.11%)
Oct 12, 2009 13.46 13.59 13.17 13.29 31,037,286 +0.03(+0.24%)
Oct 09, 2009 13.11 13.27 13.05 13.26 36,767,676 +0.13(+1.00%)
Oct 08, 2009 13.04 13.29 12.92 13.13 66,747,872 +0.29(+2.29%)
Oct 07, 2009 12.54 12.92 12.43 12.83 52,589,628 +0.28(+2.26%)
Oct 06, 2009 12.55 12.72 12.32 12.55 45,064,924 +0.20(+1.62%)
Oct 05, 2009 12.15 12.43 12.12 12.35 35,171,524 +0.30(+2.49%)
Oct 02, 2009 11.55 12.16 11.52 12.05 56,234,836 +0.33(+2.78%)
Oct 01, 2009 12.15 12.22 11.70 11.72 41,379,960 -0.44(-3.59%)
Sep 30, 2009 12.18 12.33 11.92 12.16 45,555,196 +0.13(+1.05%)
Sep 29, 2009 12.12 12.18 11.94 12.03 27,858,738 -0.06(-0.49%)
Sep 28, 2009 11.91 12.13 11.85 12.09 31,423,622 +0.24(+2.05%)
Sep 25, 2009 11.80 11.88 11.66 11.85 33,003,282 +0.04(+0.36%)
Sep 24, 2009 12.18 12.20 11.65 11.81 55,813,588 -0.29(-2.39%)
Sep 23, 2009 12.17 12.40 12.10 12.10 54,147,412 -0.14(-1.16%)
Sep 22, 2009 11.94 12.33 11.83 12.24 57,880,720 +0.53(+4.53%)
Sep 21, 2009 11.56 11.74 11.34 11.71 51,416,108 +0.11(+0.95%)
Sep 18, 2009 11.63 11.70 11.47 11.60 40,917,568 +0.03(+0.23%)
Sep 17, 2009 11.69 11.87 11.53 11.57 46,210,144 -0.03(-0.26%)
Sep 16, 2009 11.64 11.85 11.53 11.60 58,165,868 +0.13(+1.13%)
Sep 15, 2009 11.26 11.57 11.16 11.47 62,497,768 +0.22(+1.96%)
Sep 14, 2009 10.91 11.28 10.90 11.25 32,992,452 +0.11(+0.99%)
Sep 11, 2009 11.28 11.36 11.07 11.14 39,311,724 -0.09(-0.80%)
Sep 10, 2009 10.99 11.24 10.86 11.23 45,318,092 +0.28(+2.54%)
Sep 09, 2009 11.01 11.06 10.83 10.95 32,411,148 -0.00(-0.00%)
Sep 08, 2009 10.94 11.03 10.82 10.95 46,576,080 +0.35(+3.27%)
Sep 04, 2009 10.36 10.60 10.22 10.60 42,051,492 +0.34(+3.33%)
Sep 03, 2009 10.22 10.30 10.09 10.26 40,030,576 +0.14(+1.40%)
Sep 02, 2009 9.974 10.23 9.932 10.12 43,522,472 +0.09(+0.89%)
Sep 01, 2009 10.18 10.50 9.995 10.03 63,296,040 -0.07(-0.68%)
Aug 31, 2009 10.33 10.33 10.06 10.10 63,872,616 -0.45(-4.24%)
Aug 28, 2009 10.63 10.72 10.47 10.55 40,684,020 +0.02(+0.15%)
Aug 27, 2009 10.51 10.57 10.25 10.53 49,807,840 -0.02(-0.15%)
Aug 26, 2009 10.58 10.59 10.42 10.55 53,651,780 -0.08(-0.74%)
Aug 25, 2009 10.90 11.03 10.59 10.63 59,130,544 -0.22(-1.99%)
Aug 24, 2009 11.00 11.07 10.80 10.84 36,216,544 +0.05(+0.49%)
Aug 21, 2009 10.70 10.79 10.60 10.79 41,998,528 +0.29(+2.75%)
Aug 20, 2009 10.46 10.58 10.43 10.50 33,983,516 +0.06(+0.60%)
Aug 19, 2009 10.15 10.52 10.11 10.44 41,886,336 +0.03(+0.30%)
Aug 18, 2009 10.36 10.52 10.36 10.40 39,784,904 +0.17(+1.64%)
Aug 17, 2009 10.50 10.50 10.21 10.24 51,408,700 -0.65(-5.98%)
Aug 14, 2009 11.04 11.07 10.69 10.89 45,620,040 -0.06(-0.53%)
Aug 13, 2009 10.86 10.98 10.67 10.95 43,094,932 +0.29(+2.71%)
Aug 12, 2009 10.49 10.70 10.42 10.66 32,054,842 +0.14(+1.30%)
Aug 11, 2009 10.57 10.62 10.38 10.52 47,191,464 -0.25(-2.34%)
Aug 10, 2009 10.83 10.87 10.60 10.77 38,937,972 -0.16(-1.44%)
Aug 07, 2009 10.93 11.05 10.74 10.93 39,771,048 +0.20(+1.86%)
Aug 06, 2009 11.01 11.07 10.58 10.73 56,634,912 -0.24(-2.20%)
Aug 05, 2009 11.01 11.11 10.70 10.97 44,791,116 +0.03(+0.24%)
Aug 04, 2009 10.83 11.14 10.80 10.95 55,700,524 +0.04(+0.34%)
Aug 03, 2009 10.74 10.97 10.67 10.91 55,133,136 +0.54(+5.17%)
Jul 31, 2009 10.20 10.50 10.16 10.37 44,051,352 +0.15(+1.44%)
Jul 30, 2009 10.22 10.40 10.21 10.23 60,420,476 +0.24(+2.42%)
Jul 29, 2009 10.12 10.12 9.858 9.984 57,043,228 -0.32(-3.11%)
Jul 28, 2009 10.23 10.40 10.09 10.31 56,657,084 -0.02(-0.20%)
Jul 27, 2009 10.31 10.39 10.15 10.33 38,006,912 +0.13(+1.24%)
Jul 24, 2009 10.12 10.34 10.07 10.20 39,888,596 +0.04(+0.41%)
Jul 23, 2009 9.948 10.29 9.892 10.16 59,642,748 +0.33(+3.32%)
Jul 22, 2009 9.932 10.08 9.795 9.832 60,130,072 -0.19(-1.89%)
Jul 21, 2009 10.12 10.19 9.795 10.02 52,616,788 +0.03(+0.32%)
Jul 20, 2009 9.722 10.00 9.716 9.990 57,860,056 +0.54(+5.67%)
Jul 17, 2009 9.569 9.590 9.364 9.453 54,266,648 -0.03(-0.33%)
Jul 16, 2009 9.354 9.553 9.233 9.485 53,854,088 -0.02(-0.17%)
Jul 15, 2009 8.980 9.501 8.980 9.501 91,819,104 +0.89(+10.38%)
Jul 14, 2009 8.733 8.791 8.554 8.607 50,577,068 -0.04(-0.49%)
Jul 13, 2009 8.439 8.691 8.407 8.649 51,449,392 +0.17(+2.05%)
Jul 10, 2009 8.370 8.523 8.328 8.475 34,477,180 -0.08(-0.92%)
Jul 09, 2009 8.633 8.723 8.470 8.554 46,183,292 +0.08(+0.93%)
Jul 08, 2009 8.539 8.628 8.192 8.475 97,571,608 +0.13(+1.51%)
Jul 07, 2009 8.875 8.933 8.339 8.349 98,712,696 -0.65(-7.24%)
Jul 06, 2009 8.886 9.022 8.770 9.001 51,844,500 +0.36(+4.14%)
Jul 02, 2009 9.417 9.343 8.644 8.644 47,232,416 -0.77(-8.21%)
Jul 01, 2009 9.438 9.658 9.364 9.417 45,770,520 +0.15(+1.59%)
Jun 30, 2009 9.427 9.480 9.085 9.269 56,513,904 -0.10(-1.07%)
Jun 29, 2009 9.438 9.490 9.275 9.369 38,494,528 -0.02(-0.22%)
Jun 26, 2009 9.490 9.548 9.332 9.390 41,564,812 -0.12(-1.22%)
Jun 25, 2009 9.001 9.522 8.985 9.506 66,287,324 +0.35(+3.85%)
Jun 24, 2009 9.401 9.527 9.012 9.154 61,887,832 -0.08(-0.85%)
Jun 23, 2009 9.017 9.311 8.886 9.233 49,651,400 +0.30(+3.42%)
Jun 22, 2009 9.438 9.459 8.928 8.928 79,524,224 -0.82(-8.41%)
Jun 19, 2009 9.890 9.990 9.701 9.748 35,978,948 +0.02(+0.22%)
Jun 18, 2009 9.806 9.942 9.632 9.727 44,222,512 -0.05(-0.54%)
Jun 17, 2009 9.785 9.948 9.532 9.779 60,624,856 -0.11(-1.06%)
Jun 16, 2009 10.33 10.37 9.806 9.885 63,806,820 -0.23(-2.29%)
Jun 15, 2009 10.28 10.31 9.948 10.12 60,253,096 -0.43(-4.09%)
Jun 12, 2009 10.61 10.70 10.41 10.55 61,610,016 -0.40(-3.70%)
Jun 11, 2009 10.50 11.18 10.47 10.95 76,588,456 +0.49(+4.73%)
Jun 10, 2009 10.65 10.68 10.23 10.46 58,844,260 +0.05(+0.51%)
Jun 09, 2009 10.49 10.55 10.20 10.40 54,180,948 +0.12(+1.12%)
Jun 08, 2009 10.00 10.38 9.906 10.29 51,546,728 +0.04(+0.36%)
Jun 05, 2009 10.54 10.60 10.11 10.25 64,688,092 +0.07(+0.67%)
Jun 04, 2009 9.806 10.37 9.706 10.18 50,430,804 +0.33(+3.31%)
Jun 03, 2009 10.27 10.33 9.764 9.858 58,691,652 -0.69(-6.58%)
Jun 02, 2009 10.66 10.71 10.40 10.55 64,254,368 -0.19(-1.81%)
Jun 01, 2009 10.57 10.85 10.52 10.75 58,290,684 +0.68(+6.74%)
May 29, 2009 10.46 10.51 10.02 10.07 58,710,104 -0.13(-1.24%)
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.