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 (%)
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%)
Sep 01, 2010 14.44 14.95 14.43 14.92 52,802,344 +0.93(+6.61%)
Aug 31, 2010 14.00 14.18 13.89 13.99 85,848 +0.11(+0.80%)
Aug 30, 2010 14.15 14.22 13.86 13.88 24,808,940 -0.04(-0.26%)
Aug 27, 2010 13.92 14.29 13.80 13.92 35,442,820 -0.11(-0.75%)
Aug 26, 2010 14.02 14.18 13.70 14.02 570 +0.13(+0.95%)
Aug 25, 2010 13.90 13.93 13.64 13.89 429,601 -0.13(-0.90%)
Aug 24, 2010 14.00 14.19 13.94 14.02 1,901 -0.28(-1.95%)
Aug 23, 2010 14.87 14.88 14.24 14.30 44,656,012 -0.51(-3.44%)
Aug 20, 2010 15.01 15.01 14.68 14.81 32,856,818 -0.24(-1.61%)
Aug 19, 2010 15.23 15.35 14.96 15.05 3,933 -0.13(-0.87%)
Aug 18, 2010 15.16 15.25 14.98 15.18 2,310 +0.11(+0.73%)
Aug 17, 2010 15.06 15.17 14.88 15.07 24,364 +0.14(+0.92%)
Aug 16, 2010 14.71 14.99 14.61 14.93 27,142,286 +0.34(+2.34%)
Aug 13, 2010 14.59 14.81 14.58 14.59 21,334,068 +0.02(+0.14%)
Aug 12, 2010 14.23 14.63 14.22 14.57 28,897,042 +0.10(+0.69%)
Aug 11, 2010 14.71 14.72 14.45 14.47 5,525 -0.61(-4.04%)
Aug 10, 2010 15.06 15.14 14.85 15.08 884 -0.25(-1.61%)
Aug 09, 2010 15.37 15.46 15.26 15.33 19,873,180 +0.08(+0.52%)
Aug 06, 2010 15.25 15.39 15.11 15.25 28,553,422 -0.08(-0.51%)
Aug 05, 2010 15.20 15.34 15.12 15.33 27,613,838 +0.05(+0.34%)
Aug 04, 2010 15.31 15.32 14.99 15.27 2,263 -0.01(-0.07%)
Aug 03, 2010 15.19 15.38 15.07 15.28 18,943 +0.00(+0.00%)
Aug 02, 2010 14.98 15.34 14.86 15.28 47,636,376 +0.67(+4.57%)
Jul 30, 2010 14.62 14.84 14.36 14.62 40,704,136 +0.13(+0.87%)
Jul 29, 2010 14.76 14.88 14.48 14.49 1,188 -0.12(-0.79%)
Jul 28, 2010 14.41 14.70 14.39 14.61 35,700,216 +0.18(+1.24%)
Jul 27, 2010 14.65 14.70 14.26 14.43 1,574 -0.08(-0.54%)
Jul 26, 2010 14.60 14.62 14.37 14.51 25,310,246 -0.07(-0.47%)
Jul 23, 2010 14.31 14.62 14.25 14.57 40,613,292 +0.17(+1.20%)
Jul 22, 2010 14.23 14.58 14.21 14.40 16,090 +0.47(+3.40%)
Jul 21, 2010 14.26 14.38 13.82 13.93 69,548,744 +0.03(+0.19%)
Jul 20, 2010 13.13 13.93 13.10 13.90 1,955 +0.88(+6.74%)
Jul 19, 2010 12.94 13.06 12.84 13.02 31,000,112 +0.23(+1.77%)
Jul 16, 2010 12.80 13.10 12.78 12.80 48,284,272 -0.17(-1.34%)
Jul 15, 2010 13.27 13.27 12.97 12.97 38,711,448 -0.34(-2.57%)
Jul 14, 2010 13.21 13.39 13.12 13.31 23,879 -0.07(-0.51%)
Jul 13, 2010 13.43 13.53 13.26 13.38 44,349 +0.09(+0.69%)
Jul 12, 2010 13.52 13.59 13.14 13.29 40,926,340 -0.54(-3.93%)
Jul 09, 2010 13.83 13.89 13.40 13.83 34,187,684 +0.31(+2.29%)
Jul 08, 2010 13.55 13.86 13.20 13.52 15,459 +0.12(+0.90%)
Jul 07, 2010 12.91 13.41 12.90 13.40 67,650,216 +0.45(+3.49%)
Jul 06, 2010 13.28 13.35 12.77 12.95 4,442 -0.08(-0.65%)
Jul 02, 2010 13.03 13.20 12.79 13.03 37,722,420 +0.08(+0.61%)
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.