Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.66 16.96 16.54 16.67 44,898,792 -0.29(-1.73%)
Nov 29, 2010 16.66 16.98 16.42 16.96 33,999,668 +0.24(+1.45%)
Nov 26, 2010 16.82 16.91 16.71 16.72 14,480,724 -0.40(-2.36%)
Nov 24, 2010 16.87 17.12 17.12 17.12 28,299,364 +0.40(+2.42%)
Nov 23, 2010 16.79 16.82 16.49 16.72 41,685,420 -0.46(-2.69%)
Nov 22, 2010 17.12 17.28 16.91 17.18 36,845,624 +0.05(+0.28%)
Nov 19, 2010 16.97 17.29 16.91 17.13 30,737,844 +0.01(+0.03%)
Nov 18, 2010 16.95 17.23 16.85 17.13 38,085,784 +0.58(+3.53%)
Nov 17, 2010 16.62 16.80 16.47 16.55 35,226,580 -0.02(-0.13%)
Nov 16, 2010 16.80 16.84 16.35 16.57 53,588,880 -0.68(-3.96%)
Nov 15, 2010 17.02 17.33 17.00 17.25 24,269,332 +0.23(+1.36%)
Nov 12, 2010 17.26 17.47 16.90 17.02 41,368,392 -0.53(-3.03%)
Nov 11, 2010 17.33 17.59 17.30 17.55 37,230,292 +0.06(+0.33%)
Nov 10, 2010 17.53 17.65 17.08 17.49 46,903,788 -0.02(-0.12%)
Nov 09, 2010 17.91 18.07 17.38 17.51 45,769,668 -0.11(-0.63%)
Nov 08, 2010 17.65 17.83 17.57 17.62 26,367,954 -0.16(-0.89%)
Nov 05, 2010 17.66 17.90 17.59 17.78 37,067,788 +0.01(+0.06%)
Nov 04, 2010 17.35 17.82 17.35 17.77 54,245,240 +0.70(+4.13%)
Nov 03, 2010 17.28 17.31 16.82 17.07 44,592,796 -0.29(-1.70%)
Nov 02, 2010 17.28 17.53 17.16 17.36 31,434,882 +0.32(+1.85%)
Nov 01, 2010 16.86 17.18 16.85 17.05 34,379,860 +0.15(+0.87%)
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%)
Oct 01, 2010 16.67 16.79 16.48 16.67 45,322,292 +0.23(+1.38%)
Sep 30, 2010 16.42 16.46 16.19 16.44 41,410,716 +0.26(+1.59%)
Sep 29, 2010 16.18 16.35 16.13 16.18 6,702 -0.04(-0.26%)
Sep 28, 2010 16.09 16.31 15.89 16.23 6,959 +0.21(+1.28%)
Sep 27, 2010 15.85 16.23 15.76 16.02 49,822,432 +0.23(+1.43%)
Sep 24, 2010 15.65 15.83 15.59 15.79 64,067,544 +0.55(+3.62%)
Sep 23, 2010 15.16 15.51 15.08 15.24 316,062 +0.05(+0.31%)
Sep 22, 2010 15.14 15.49 15.11 15.19 61,366,988 +0.21(+1.37%)
Sep 21, 2010 14.70 15.06 14.63 14.99 42,316,308 +0.23(+1.57%)
Sep 20, 2010 14.67 14.78 14.53 14.76 33,848,704 +0.12(+0.79%)
Sep 17, 2010 14.64 14.79 14.59 14.64 36,899,404 -0.12(-0.82%)
Sep 15, 2010 14.73 14.76 14.57 14.76 30,810,320 -0.05(-0.32%)
Sep 14, 2010 14.82 15.09 14.74 14.81 2,092 -0.10(-0.67%)
Sep 13, 2010 14.69 14.94 14.61 14.91 39,941,212 +0.49(+3.39%)
Sep 10, 2010 14.55 14.57 14.32 14.42 20,026,566 -0.09(-0.65%)
Sep 09, 2010 14.70 14.71 14.47 14.52 190 +0.09(+0.66%)
Sep 08, 2010 14.55 14.66 14.39 14.42 15,830 -0.07(-0.47%)
Sep 07, 2010 14.67 14.80 14.23 14.49 3,410 -0.65(-4.31%)
Sep 06, 2010 15.14 15.14 14.72 15.14 2,282 +0.34(+2.27%)
Sep 03, 2010 15.17 15.20 14.76 14.81 32,776,446 -0.13(-0.88%)
Sep 02, 2010 14.83 14.95 14.71 14.94 6,069 +0.02(+0.14%)
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.