Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.48 22.81 22.41 22.69 12,326,564 +0.20(+0.91%)
Dec 30, 2010 22.25 22.52 22.20 22.48 22,234,576 +0.32(+1.45%)
Dec 29, 2010 21.70 22.20 21.68 22.16 19,734,608 +0.39(+1.81%)
Dec 28, 2010 21.79 22.03 21.56 21.77 20,098,134 -0.26(-1.19%)
Dec 27, 2010 22.21 22.21 21.93 22.03 18,863,052 -0.54(-2.41%)
Dec 23, 2010 22.34 22.58 22.34 22.58 12,305,484 -0.10(-0.43%)
Dec 22, 2010 22.44 22.69 22.20 22.67 18,918,312 +0.23(+1.02%)
Dec 21, 2010 22.44 22.65 22.40 22.44 20,348,736 +0.35(+1.60%)
Dec 20, 2010 22.33 22.40 22.08 22.09 22,339,040 -0.18(-0.80%)
Dec 17, 2010 22.15 22.31 22.10 22.27 22,795,042 -0.11(-0.47%)
Dec 16, 2010 22.31 22.50 22.20 22.37 22,603,416 -0.02(-0.09%)
Dec 15, 2010 22.52 22.60 22.21 22.39 22,821,284 -0.27(-1.19%)
Dec 14, 2010 22.85 22.97 22.54 22.66 23,632,498 -0.08(-0.35%)
Dec 13, 2010 22.48 22.92 22.44 22.74 28,371,288 +0.49(+2.18%)
Dec 10, 2010 21.99 22.25 21.85 22.25 20,209,932 +0.33(+1.50%)
Dec 09, 2010 22.17 22.18 21.70 21.93 27,112,586 -0.12(-0.54%)
Dec 08, 2010 22.28 22.37 21.86 22.04 27,005,120 -0.22(-1.00%)
Dec 07, 2010 22.92 22.97 22.23 22.27 30,021,526 -0.24(-1.05%)
Dec 06, 2010 22.43 22.62 22.41 22.50 22,600,966 -0.02(-0.09%)
Dec 03, 2010 21.94 22.54 21.91 22.52 25,621,268 +0.49(+2.23%)
Dec 02, 2010 21.62 22.10 21.57 22.03 28,100,252 +0.48(+2.22%)
Dec 01, 2010 21.29 21.66 21.24 21.55 27,401,406 +0.75(+3.59%)
Nov 30, 2010 20.79 21.16 20.64 20.81 35,970,472 -0.37(-1.73%)
Nov 29, 2010 20.80 21.20 20.50 21.17 27,238,686 +0.30(+1.45%)
Nov 26, 2010 21.00 21.11 20.86 20.87 11,601,169 -0.51(-2.36%)
Nov 24, 2010 21.06 21.37 21.37 21.37 22,671,912 +0.50(+2.42%)
Nov 23, 2010 20.95 21.00 20.58 20.87 33,396,094 -0.58(-2.69%)
Nov 22, 2010 21.37 21.57 21.11 21.45 29,518,714 +0.06(+0.28%)
Nov 19, 2010 21.18 21.58 21.11 21.39 24,625,492 +0.01(+0.03%)
Nov 18, 2010 21.15 21.51 21.03 21.38 30,512,262 +0.73(+3.53%)
Nov 17, 2010 20.75 20.97 20.55 20.65 28,221,622 -0.03(-0.13%)
Nov 16, 2010 20.97 21.01 20.40 20.68 42,932,500 -0.85(-3.96%)
Nov 15, 2010 21.24 21.64 21.21 21.53 19,443,270 +0.29(+1.36%)
Nov 12, 2010 21.55 21.80 21.09 21.24 33,142,108 -0.66(-3.03%)
Nov 11, 2010 21.63 21.96 21.60 21.91 29,826,888 +0.07(+0.33%)
Nov 10, 2010 21.88 22.03 21.32 21.83 37,576,768 -0.03(-0.12%)
Nov 09, 2010 22.36 22.56 21.69 21.86 36,668,168 -0.14(-0.63%)
Nov 08, 2010 22.03 22.25 21.93 22.00 21,124,572 -0.20(-0.89%)
Nov 05, 2010 22.04 22.35 21.96 22.20 29,696,700 +0.01(+0.06%)
Nov 04, 2010 21.66 22.24 21.65 22.18 43,458,340 +0.88(+4.13%)
Nov 03, 2010 21.57 21.60 20.99 21.30 35,725,328 -0.37(-1.70%)
Nov 02, 2010 21.57 21.89 21.41 21.67 25,183,920 +0.39(+1.85%)
Nov 01, 2010 21.04 21.45 21.03 21.28 27,543,276 +0.18(+0.87%)
Oct 29, 2010 20.90 21.17 20.82 21.09 30,993,556 +0.22(+1.07%)
Oct 28, 2010 21.28 21.44 20.87 20.87 40,780,044 -0.05(-0.22%)
Oct 27, 2010 21.38 21.38 20.79 20.92 32,579,410 -0.37(-1.76%)
Oct 25, 2010 21.29 21.52 21.23 21.29 25,077,448 +0.24(+1.15%)
Oct 22, 2010 21.18 21.28 20.74 21.05 22,277,288 +0.02(+0.09%)
Oct 21, 2010 21.61 21.72 20.80 21.03 37,757,560 -0.56(-2.58%)
Oct 20, 2010 21.02 21.75 21.01 21.58 40,245,824 +0.75(+3.62%)
Oct 19, 2010 21.18 21.18 20.69 20.83 38,711,672 -0.76(-3.53%)
Oct 18, 2010 21.15 21.70 21.03 21.59 23,720,718 +0.37(+1.73%)
Oct 15, 2010 21.34 21.45 20.95 21.22 37,587,444 -0.28(-1.28%)
Oct 14, 2010 21.53 21.82 21.39 21.50 37,673,852 -0.03(-0.12%)
Oct 13, 2010 21.47 21.59 21.39 21.53 32,051,428 +0.50(+2.37%)
Oct 12, 2010 21.20 21.20 20.75 21.03 27,114,804 -0.30(-1.38%)
Oct 11, 2010 21.26 21.49 21.20 21.32 17,090,940 +0.20(+0.96%)
Oct 08, 2010 21.12 21.39 20.98 21.12 30,578,928 -0.01(-0.03%)
Oct 07, 2010 21.43 21.48 20.93 21.13 33,004,576 -0.24(-1.14%)
Oct 06, 2010 21.24 21.55 21.22 21.37 32,690,944 +0.15(+0.71%)
Oct 05, 2010 20.85 21.33 20.77 21.22 10,949 +0.43(+2.05%)
Oct 04, 2010 20.65 20.80 20.55 20.79 32,748,634 -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.