Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.42 16.46 16.03 16.09 49,006,460 -0.42(-2.55%)
Apr 29, 2010 16.29 16.60 16.24 16.51 68,545,648 +0.54(+3.39%)
Apr 28, 2010 16.21 16.24 15.59 15.97 83,303,432 -0.04(-0.23%)
Apr 27, 2010 16.71 16.77 15.93 16.00 6,927 -0.98(-5.75%)
Apr 26, 2010 17.19 17.30 16.97 16.98 36,480,728 +0.01(+0.06%)
Apr 23, 2010 16.99 17.09 16.76 16.97 35,959,632 -0.04(-0.22%)
Apr 22, 2010 16.66 17.02 16.43 17.01 48,175,348 +0.23(+1.38%)
Apr 21, 2010 16.98 17.08 16.59 16.78 18,990 -0.30(-1.75%)
Apr 20, 2010 17.44 17.54 17.06 17.08 2,891 -0.25(-1.46%)
Apr 19, 2010 17.40 17.54 17.04 17.33 60,656,564 -0.25(-1.43%)
Apr 16, 2010 17.89 18.00 17.40 17.58 61,658,676 -0.28(-1.59%)
Apr 15, 2010 17.95 18.24 17.86 17.86 42,634,984 -0.29(-1.59%)
Apr 14, 2010 18.16 18.21 18.02 18.15 39,498,120 +0.30(+1.68%)
Apr 13, 2010 17.71 18.02 17.62 17.85 40,573,948 +0.06(+0.35%)
Apr 12, 2010 17.85 18.05 17.69 17.79 35,759,496 -0.05(-0.27%)
Apr 09, 2010 17.75 17.86 17.59 17.84 57,991,572 +0.15(+0.83%)
Apr 08, 2010 17.19 17.72 17.15 17.69 58,075,880 +0.30(+1.75%)
Apr 07, 2010 17.31 17.55 17.21 17.39 66,350,164 +0.05(+0.30%)
Apr 06, 2010 17.15 17.46 17.13 17.33 35,054,604 -0.07(-0.39%)
Apr 05, 2010 17.44 17.51 17.23 17.40 35,341,712 +0.08(+0.49%)
Apr 01, 2010 17.23 17.32 17.32 17.32 47,651,700 +0.40(+2.39%)
Mar 31, 2010 16.93 17.11 16.74 16.91 51,772,992 -0.08(-0.49%)
Mar 30, 2010 17.08 17.16 16.81 17.00 62,319,604 +0.18(+1.09%)
Mar 29, 2010 16.56 16.81 16.42 16.81 44,332,328 +0.64(+3.93%)
Mar 26, 2010 16.22 16.42 16.09 16.18 47,313,648 +0.00(+0.00%)
Mar 25, 2010 16.67 16.76 16.13 16.18 54,392,780 -0.28(-1.69%)
Mar 24, 2010 16.36 16.61 16.31 16.46 50,604,560 -0.13(-0.79%)
Mar 23, 2010 16.25 16.71 16.22 16.59 91,341,584 +0.80(+5.09%)
Mar 22, 2010 15.39 15.86 15.29 15.78 42,450,520 +0.14(+0.91%)
Mar 19, 2010 15.93 15.96 15.50 15.64 41,612,100 -0.15(-0.93%)
Mar 18, 2010 16.06 16.18 15.76 15.79 41,700,108 -0.35(-2.18%)
Mar 17, 2010 16.31 16.79 16.10 16.14 48,393,828 -0.08(-0.49%)
Mar 16, 2010 15.98 16.26 15.91 16.22 49,901,836 +0.37(+2.35%)
Mar 15, 2010 15.70 15.87 15.69 15.85 31,515,960 +0.07(+0.43%)
Mar 12, 2010 15.98 16.00 15.75 15.78 43,481,172 -0.06(-0.40%)
Mar 11, 2010 15.85 15.86 15.58 15.84 41,777,712 -0.13(-0.79%)
Mar 10, 2010 16.09 16.22 15.84 15.97 50,927,892 -0.17(-1.04%)
Mar 09, 2010 15.79 16.28 15.79 16.14 46,716,852 +0.14(+0.89%)
Mar 08, 2010 16.19 16.25 15.91 15.99 42,465,468 -0.12(-0.75%)
Mar 05, 2010 15.80 16.15 15.75 16.11 58,981,952 +0.60(+3.86%)
Mar 04, 2010 15.39 15.58 15.09 15.52 53,351,268 +0.20(+1.34%)
Mar 03, 2010 15.62 15.74 15.26 15.31 46,142,776 -0.05(-0.31%)
Mar 02, 2010 15.12 15.59 15.05 15.36 61,229,804 +0.40(+2.71%)
Mar 01, 2010 14.82 15.03 14.76 14.95 33,200,212 +0.32(+2.15%)
Feb 26, 2010 14.76 14.88 14.50 14.64 39,680,344 -0.03(-0.21%)
Feb 25, 2010 14.21 14.71 14.09 14.67 47,862,940 +0.15(+1.01%)
Feb 24, 2010 14.58 14.74 14.43 14.52 36,459,356 +0.06(+0.44%)
Feb 23, 2010 14.68 14.80 14.30 14.46 44,901,964 -0.32(-2.17%)
Feb 22, 2010 15.25 15.31 14.78 14.78 34,594,984 -0.36(-2.39%)
Feb 19, 2010 14.97 15.38 14.94 15.14 46,983,364 +0.07(+0.49%)
Feb 18, 2010 14.71 15.14 14.69 15.07 48,702,016 +0.24(+1.59%)
Feb 17, 2010 14.92 14.97 14.59 14.83 47,371,832 +0.03(+0.21%)
Feb 16, 2010 14.52 14.91 14.47 14.80 51,172,572 +0.65(+4.60%)
Feb 12, 2010 13.89 14.15 14.15 14.15 52,727,272 -0.09(-0.63%)
Feb 11, 2010 13.25 14.27 13.20 14.24 97,231,264 +0.47(+3.44%)
Feb 10, 2010 13.81 13.92 13.50 13.77 52,707,272 -0.07(-0.49%)
Feb 09, 2010 13.81 14.06 13.63 13.83 55,915,752 +0.45(+3.34%)
Feb 08, 2010 13.53 13.80 13.22 13.39 54,764,060 -0.14(-1.01%)
Feb 05, 2010 13.19 13.54 12.72 13.52 89,727,808 +0.28(+2.14%)
Feb 04, 2010 13.92 13.92 13.23 13.24 69,819,496 -0.95(-6.67%)
Feb 03, 2010 14.35 14.51 14.13 14.19 37,307,944 -0.29(-2.03%)
Feb 02, 2010 14.52 14.59 14.27 14.48 44,391,696 +0.39(+2.76%)
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.