Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.77 14.89 14.51 14.65 39,653,628 -0.03(-0.22%)
Feb 25, 2010 14.22 14.72 14.10 14.68 47,830,716 +0.15(+1.01%)
Feb 24, 2010 14.59 14.75 14.44 14.53 36,434,808 +0.06(+0.44%)
Feb 23, 2010 14.69 14.81 14.31 14.47 44,871,732 -0.32(-2.17%)
Feb 22, 2010 15.26 15.32 14.79 14.79 34,571,692 -0.36(-2.39%)
Feb 19, 2010 14.98 15.39 14.95 15.15 46,951,732 +0.07(+0.49%)
Feb 18, 2010 14.72 15.15 14.70 15.08 48,669,228 +0.24(+1.59%)
Feb 17, 2010 14.93 14.98 14.60 14.84 47,339,936 +0.03(+0.21%)
Feb 16, 2010 14.53 14.92 14.48 14.81 51,138,120 +0.65(+4.60%)
Feb 12, 2010 13.90 14.16 14.16 14.16 52,691,772 -0.09(-0.63%)
Feb 11, 2010 13.25 14.27 13.21 14.25 97,165,800 +0.47(+3.44%)
Feb 10, 2010 13.82 13.93 13.51 13.78 52,671,784 -0.07(-0.49%)
Feb 09, 2010 13.82 14.07 13.64 13.84 55,878,104 +0.45(+3.34%)
Feb 08, 2010 13.54 13.81 13.23 13.40 54,727,188 -0.14(-1.01%)
Feb 05, 2010 13.19 13.55 12.73 13.53 89,667,400 +0.28(+2.14%)
Feb 04, 2010 13.93 13.93 13.24 13.25 69,772,488 -0.95(-6.67%)
Feb 03, 2010 14.36 14.52 14.14 14.20 37,282,824 -0.29(-2.03%)
Feb 02, 2010 14.53 14.60 14.27 14.49 44,361,808 +0.39(+2.76%)
Feb 01, 2010 13.73 14.40 13.73 14.10 43,009,552 +0.54(+3.99%)
Jan 29, 2010 14.06 14.16 13.44 13.56 53,736,976 -0.21(-1.49%)
Jan 28, 2010 14.12 14.15 13.52 13.76 52,617,816 -0.18(-1.28%)
Jan 27, 2010 13.84 14.02 13.63 13.94 66,606,504 -0.12(-0.82%)
Jan 26, 2010 14.31 14.38 13.99 14.06 71,068,296 -0.42(-2.90%)
Jan 25, 2010 14.75 14.99 14.47 14.48 35,859,412 -0.05(-0.36%)
Jan 22, 2010 14.83 14.92 14.45 14.53 70,863,824 -0.55(-3.66%)
Jan 21, 2010 15.80 15.82 15.01 15.08 58,251,248 -0.72(-4.53%)
Jan 20, 2010 16.07 16.08 15.25 15.80 54,237,588 -0.60(-3.69%)
Jan 19, 2010 16.17 16.46 16.17 16.40 28,629,608 +0.46(+2.87%)
Jan 15, 2010 16.23 15.95 15.95 15.95 43,463,260 -0.27(-1.69%)
Jan 14, 2010 16.42 16.55 16.17 16.22 37,836,752 -0.20(-1.22%)
Jan 13, 2010 16.53 16.59 16.21 16.42 41,101,572 +0.05(+0.29%)
Jan 12, 2010 16.10 16.39 16.04 16.37 43,550,300 -0.10(-0.61%)
Jan 11, 2010 16.72 16.80 16.31 16.47 32,057,972 -0.08(-0.48%)
Jan 08, 2010 16.50 16.76 16.44 16.55 28,010,432 +0.17(+1.06%)
Jan 07, 2010 16.31 16.39 16.07 16.38 30,554,694 +0.05(+0.29%)
Jan 06, 2010 16.07 16.52 16.02 16.33 45,983,848 +0.26(+1.60%)
Jan 05, 2010 15.85 16.31 15.82 16.07 46,027,816 +0.17(+1.06%)
Jan 04, 2010 15.56 15.92 15.53 15.90 36,867,472 +0.64(+4.20%)
Dec 31, 2009 15.17 15.26 15.26 15.26 18,730,904 +0.15(+1.01%)
Dec 30, 2009 15.05 15.33 15.03 15.11 24,449,532 -0.01(-0.04%)
Dec 29, 2009 15.36 15.43 15.09 15.12 20,679,910 -0.15(-1.00%)
Dec 28, 2009 15.39 15.48 15.21 15.27 20,340,512 +0.06(+0.38%)
Dec 24, 2009 15.06 15.29 15.05 15.21 9,000,650 +0.21(+1.40%)
Dec 23, 2009 14.82 15.22 14.81 15.00 32,233,446 +0.26(+1.78%)
Dec 22, 2009 14.58 14.80 14.45 14.74 26,650,152 +0.30(+2.11%)
Dec 21, 2009 14.60 14.72 14.39 14.43 34,238,284 -0.01(-0.07%)
Dec 18, 2009 14.41 14.66 14.26 14.44 45,510,052 +0.00(+0.02%)
Dec 17, 2009 14.86 14.91 14.37 14.44 42,073,844 -0.96(-6.23%)
Dec 16, 2009 15.27 15.44 15.18 15.40 28,977,934 +0.15(+1.00%)
Dec 15, 2009 15.19 15.41 15.18 15.25 19,395,846 -0.11(-0.69%)
Dec 14, 2009 15.20 15.39 15.12 15.35 23,789,580 +0.32(+2.13%)
Dec 11, 2009 15.02 15.08 14.89 15.03 27,756,146 +0.18(+1.24%)
Dec 10, 2009 14.97 15.09 14.68 14.85 32,629,550 +0.12(+0.78%)
Dec 09, 2009 14.39 14.76 14.32 14.73 33,743,428 +0.28(+1.97%)
Dec 08, 2009 14.62 14.65 14.27 14.45 41,361,316 -0.38(-2.59%)
Dec 07, 2009 14.83 15.05 14.65 14.83 33,661,268 -0.01(-0.04%)
Dec 04, 2009 15.53 15.63 14.77 14.84 51,358,008 -0.35(-2.32%)
Dec 03, 2009 15.58 15.74 15.12 15.19 40,893,184 -0.27(-1.73%)
Dec 02, 2009 15.50 15.64 15.35 15.46 43,306,876 +0.01(+0.07%)
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.