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 (%)
May 28, 2010 14.30 14.62 14.11 14.30 66,218,564 -0.19(-1.31%)
May 27, 2010 14.07 14.54 13.90 14.48 90,189,664 +1.03(+7.66%)
May 26, 2010 13.80 14.27 13.32 13.45 16,792 +0.06(+0.43%)
May 25, 2010 12.54 13.44 12.44 13.40 13,075 +0.16(+1.23%)
May 24, 2010 13.59 13.71 13.23 13.23 73,243,496 -0.28(-2.06%)
May 21, 2010 12.42 13.55 12.40 13.51 108,101,672 +0.84(+6.63%)
May 20, 2010 12.62 12.97 12.40 12.67 25,805 -0.67(-5.00%)
May 19, 2010 13.24 13.55 12.92 13.34 108,784,448 -0.36(-2.60%)
May 18, 2010 14.54 14.57 13.62 13.70 1,162,235 -0.50(-3.49%)
May 17, 2010 14.35 14.52 13.80 14.19 75,725,896 -0.35(-2.39%)
May 14, 2010 14.54 14.80 14.23 14.54 83,022,200 -0.49(-3.29%)
May 13, 2010 15.18 15.35 14.98 15.03 42,685,684 -0.19(-1.28%)
May 12, 2010 15.46 15.50 15.18 15.23 39,524,480 +0.01(+0.07%)
May 11, 2010 15.52 15.52 15.16 15.22 17,005 -0.34(-2.16%)
May 10, 2010 15.55 15.59 15.36 15.55 85,043,080 +1.26(+8.79%)
May 07, 2010 14.46 14.71 13.83 14.30 101,486,008 -0.11(-0.73%)
May 06, 2010 14.40 15.17 13.32 14.40 40,511 -0.12(-0.81%)
May 05, 2010 14.90 15.21 14.42 14.52 95,251,800 -0.45(-3.04%)
May 04, 2010 15.49 15.51 14.84 14.97 31,952 -0.85(-5.38%)
May 03, 2010 16.20 16.35 15.71 15.83 49,147,724 -0.27(-1.70%)
Apr 30, 2010 16.44 16.47 16.04 16.10 48,973,464 -0.42(-2.55%)
Apr 29, 2010 16.30 16.61 16.25 16.52 68,499,496 +0.54(+3.39%)
Apr 28, 2010 16.22 16.25 15.60 15.98 83,247,344 -0.04(-0.23%)
Apr 27, 2010 16.72 16.78 15.94 16.02 6,923 -0.98(-5.76%)
Apr 26, 2010 17.20 17.31 16.98 16.99 36,456,164 +0.01(+0.06%)
Apr 23, 2010 17.00 17.10 16.77 16.98 35,935,424 -0.04(-0.22%)
Apr 22, 2010 16.67 17.04 16.44 17.02 48,142,912 +0.23(+1.38%)
Apr 21, 2010 16.99 17.09 16.60 16.79 18,977 -0.30(-1.75%)
Apr 20, 2010 17.46 17.56 17.07 17.09 2,889 -0.25(-1.46%)
Apr 19, 2010 17.41 17.55 17.06 17.34 60,615,724 -0.25(-1.43%)
Apr 16, 2010 17.90 18.01 17.41 17.59 61,617,160 -0.28(-1.59%)
Apr 15, 2010 17.97 18.25 17.87 17.88 42,606,276 -0.29(-1.59%)
Apr 14, 2010 18.17 18.22 18.03 18.17 39,471,528 +0.30(+1.68%)
Apr 13, 2010 17.72 18.03 17.63 17.87 40,546,632 +0.06(+0.35%)
Apr 12, 2010 17.86 18.07 17.70 17.80 35,735,420 -0.05(-0.26%)
Apr 09, 2010 17.77 17.87 17.60 17.85 57,952,528 +0.15(+0.83%)
Apr 08, 2010 17.20 17.73 17.16 17.70 58,036,780 +0.30(+1.75%)
Apr 07, 2010 17.32 17.57 17.22 17.40 66,305,492 +0.05(+0.30%)
Apr 06, 2010 17.17 17.48 17.14 17.35 35,031,000 -0.07(-0.39%)
Apr 05, 2010 17.46 17.52 17.25 17.41 35,317,916 +0.08(+0.49%)
Apr 01, 2010 17.24 17.33 17.33 17.33 47,619,616 +0.40(+2.39%)
Mar 31, 2010 16.95 17.12 16.75 16.92 51,738,132 -0.08(-0.49%)
Mar 30, 2010 17.09 17.17 16.82 17.01 62,277,644 +0.18(+1.09%)
Mar 29, 2010 16.57 16.82 16.44 16.82 44,302,480 +0.64(+3.93%)
Mar 26, 2010 16.23 16.43 16.10 16.19 47,281,792 +0.00(+0.00%)
Mar 25, 2010 16.68 16.77 16.14 16.19 54,356,160 -0.28(-1.69%)
Mar 24, 2010 16.37 16.62 16.33 16.47 50,570,488 -0.13(-0.79%)
Mar 23, 2010 16.26 16.72 16.23 16.60 91,280,088 +0.80(+5.09%)
Mar 22, 2010 15.41 15.87 15.30 15.79 42,421,940 +0.14(+0.91%)
Mar 19, 2010 15.94 15.97 15.51 15.65 41,584,084 -0.15(-0.93%)
Mar 18, 2010 16.07 16.19 15.77 15.80 41,672,032 -0.35(-2.18%)
Mar 17, 2010 16.32 16.80 16.11 16.15 48,361,244 -0.08(-0.49%)
Mar 16, 2010 15.99 16.27 15.93 16.23 49,868,240 +0.37(+2.35%)
Mar 15, 2010 15.72 15.88 15.70 15.86 31,494,740 +0.07(+0.43%)
Mar 12, 2010 15.99 16.01 15.76 15.79 43,451,896 -0.06(-0.40%)
Mar 11, 2010 15.86 15.87 15.59 15.85 41,749,584 -0.13(-0.79%)
Mar 10, 2010 16.10 16.23 15.85 15.98 50,893,600 -0.17(-1.04%)
Mar 09, 2010 15.80 16.29 15.80 16.15 46,685,400 +0.14(+0.89%)
Mar 08, 2010 16.20 16.26 15.92 16.00 42,436,876 -0.12(-0.75%)
Mar 05, 2010 15.81 16.16 15.76 16.13 58,942,240 +0.60(+3.86%)
Mar 04, 2010 15.40 15.59 15.10 15.53 53,315,348 +0.21(+1.34%)
Mar 03, 2010 15.63 15.75 15.27 15.32 46,111,708 -0.05(-0.31%)
Mar 02, 2010 15.13 15.60 15.06 15.37 61,188,580 +0.40(+2.71%)
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.