Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 20.80 20.96 20.57 20.80 36,309,756 +0.28(+1.38%)
Sep 30, 2010 20.50 20.55 20.21 20.52 33,176,016 +0.32(+1.59%)
Sep 29, 2010 20.19 20.41 20.13 20.20 5,369 -0.05(-0.26%)
Sep 28, 2010 20.09 20.36 19.83 20.25 5,575 +0.26(+1.28%)
Sep 27, 2010 19.78 20.25 19.67 20.00 39,915,024 +0.28(+1.43%)
Sep 24, 2010 19.54 19.75 19.46 19.71 51,327,436 +0.69(+3.62%)
Sep 23, 2010 18.93 19.35 18.82 19.03 253,212 +0.06(+0.31%)
Sep 22, 2010 18.90 19.33 18.85 18.97 49,163,896 +0.26(+1.37%)
Sep 21, 2010 18.35 18.80 18.26 18.71 33,901,528 +0.29(+1.57%)
Sep 20, 2010 18.32 18.45 18.13 18.42 27,117,742 +0.14(+0.79%)
Sep 17, 2010 18.28 18.46 18.21 18.28 29,561,798 -0.15(-0.82%)
Sep 15, 2010 18.38 18.43 18.19 18.43 24,683,556 -0.06(-0.32%)
Sep 14, 2010 18.49 18.84 18.40 18.49 1,676 -0.12(-0.67%)
Sep 13, 2010 18.34 18.65 18.23 18.61 31,998,730 +0.61(+3.39%)
Sep 10, 2010 18.17 18.19 17.87 18.00 16,044,197 -0.12(-0.65%)
Sep 09, 2010 18.35 18.36 18.07 18.12 152 +0.12(+0.66%)
Sep 08, 2010 18.16 18.30 17.96 18.00 12,682 -0.09(-0.47%)
Sep 07, 2010 18.32 18.47 17.76 18.09 2,732 -0.81(-4.31%)
Sep 06, 2010 18.90 18.90 18.38 18.90 1,828 +0.42(+2.27%)
Sep 03, 2010 18.93 18.97 18.43 18.48 26,258,708 -0.16(-0.88%)
Sep 02, 2010 18.51 18.66 18.36 18.64 4,862 +0.03(+0.14%)
Sep 01, 2010 18.03 18.66 18.01 18.62 42,302,368 +1.16(+6.61%)
Aug 31, 2010 17.47 17.70 17.33 17.46 68,777 +0.14(+0.80%)
Aug 30, 2010 17.66 17.75 17.31 17.33 19,875,574 -0.05(-0.26%)
Aug 27, 2010 17.38 17.83 17.23 17.37 28,394,864 -0.13(-0.75%)
Aug 26, 2010 17.50 17.70 17.10 17.50 457 +0.16(+0.95%)
Aug 25, 2010 17.35 17.39 17.03 17.34 344,173 -0.16(-0.90%)
Aug 24, 2010 17.48 17.71 17.40 17.50 1,523 -0.35(-1.95%)
Aug 23, 2010 18.57 18.57 17.78 17.84 35,775,968 -0.64(-3.44%)
Aug 20, 2010 18.73 18.73 18.33 18.48 26,323,098 -0.30(-1.61%)
Aug 19, 2010 19.01 19.16 18.68 18.78 3,151 -0.16(-0.87%)
Aug 18, 2010 18.92 19.04 18.70 18.95 1,851 +0.14(+0.73%)
Aug 17, 2010 18.80 18.93 18.58 18.81 19,519 +0.17(+0.92%)
Aug 16, 2010 18.36 18.71 18.23 18.64 21,744,924 +0.43(+2.34%)
Aug 13, 2010 18.21 18.48 18.21 18.21 17,091,696 +0.03(+0.14%)
Aug 12, 2010 17.77 18.26 17.75 18.19 23,150,740 +0.12(+0.69%)
Aug 11, 2010 18.36 18.38 18.03 18.06 4,426 -0.76(-4.04%)
Aug 10, 2010 18.80 18.90 18.54 18.82 708 -0.31(-1.61%)
Aug 09, 2010 19.18 19.30 19.05 19.13 15,921,313 +0.10(+0.52%)
Aug 06, 2010 19.03 19.22 18.85 19.03 22,875,450 -0.10(-0.51%)
Aug 05, 2010 18.97 19.15 18.87 19.13 22,122,706 +0.07(+0.34%)
Aug 04, 2010 19.10 19.12 18.72 19.06 1,813 -0.01(-0.07%)
Aug 03, 2010 18.97 19.20 18.82 19.08 15,176 +0.00(+0.00%)
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.