Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.54 -0.04 (-0.33%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.40 14.62 14.15 14.40 41,303,388 +0.12(+0.87%)
Jul 29, 2010 14.55 14.67 14.27 14.28 1,206 -0.11(-0.79%)
Jul 28, 2010 14.20 14.49 14.18 14.39 36,225,800 +0.18(+1.24%)
Jul 27, 2010 14.44 14.49 14.05 14.22 1,598 -0.08(-0.54%)
Jul 26, 2010 14.39 14.40 14.17 14.30 25,682,866 -0.07(-0.47%)
Jul 23, 2010 14.10 14.40 14.05 14.36 41,211,204 +0.17(+1.20%)
Jul 22, 2010 14.03 14.37 14.00 14.19 16,327 +0.47(+3.40%)
Jul 21, 2010 14.06 14.17 13.62 13.73 70,572,656 +0.03(+0.19%)
Jul 20, 2010 12.94 13.73 12.91 13.70 1,984 +0.87(+6.74%)
Jul 19, 2010 12.76 12.87 12.66 12.83 31,456,500 +0.22(+1.77%)
Jul 16, 2010 12.61 12.91 12.60 12.61 48,995,120 -0.17(-1.34%)
Jul 15, 2010 13.07 13.08 12.78 12.78 39,281,364 -0.34(-2.57%)
Jul 14, 2010 13.02 13.20 12.93 13.12 24,230 -0.07(-0.51%)
Jul 13, 2010 13.24 13.33 13.07 13.19 45,002 +0.09(+0.69%)
Jul 12, 2010 13.33 13.39 12.95 13.10 41,528,864 -0.54(-3.93%)
Jul 09, 2010 13.63 13.69 13.20 13.63 34,691,000 +0.31(+2.29%)
Jul 08, 2010 13.35 13.66 13.01 13.33 15,686 +0.12(+0.90%)
Jul 07, 2010 12.72 13.21 12.71 13.21 68,646,176 +0.45(+3.49%)
Jul 06, 2010 13.08 13.16 12.59 12.76 4,508 -0.08(-0.65%)
Jul 02, 2010 12.84 13.01 12.61 12.84 38,277,772 +0.08(+0.61%)
Jul 01, 2010 12.65 12.82 12.36 12.77 63,217,464 +0.15(+1.19%)
Jun 30, 2010 12.91 13.10 12.56 12.62 9,149 -0.26(-2.05%)
Jun 29, 2010 13.26 13.26 12.81 12.88 70,767 -1.29(-9.10%)
Jun 25, 2010 14.17 14.20 13.79 14.17 38,745,072 +0.30(+2.13%)
Jun 24, 2010 14.10 14.14 13.80 13.88 6,036 -0.31(-2.19%)
Jun 23, 2010 14.10 14.23 13.87 14.19 41,343,668 +0.09(+0.62%)
Jun 22, 2010 14.41 14.54 14.09 14.10 12,944 -0.27(-1.87%)
Jun 21, 2010 14.48 14.64 14.29 14.37 61,859,264 +0.44(+3.16%)
Jun 18, 2010 13.93 14.10 13.77 13.93 37,756,064 -0.01(-0.07%)
Jun 17, 2010 14.22 14.26 13.76 13.94 45,016 -0.23(-1.61%)
Jun 16, 2010 14.36 14.53 14.07 14.17 59,691,160 -0.23(-1.58%)
Jun 15, 2010 14.16 14.47 14.04 14.39 192 +0.44(+3.12%)
Jun 14, 2010 14.34 14.46 13.91 13.96 66,528,548 -0.05(-0.33%)
Jun 11, 2010 13.63 14.04 13.63 14.01 37,141,100 +0.20(+1.46%)
Jun 10, 2010 13.67 13.90 13.65 13.80 8,186 +0.52(+3.90%)
Jun 09, 2010 13.45 13.76 13.26 13.29 64,820,700 +0.12(+0.90%)
Jun 08, 2010 12.96 13.21 12.78 13.17 945 +0.35(+2.71%)
Jun 07, 2010 13.29 13.32 12.80 12.82 61,751,944 -0.41(-3.13%)
Jun 04, 2010 13.23 13.87 13.14 13.23 71,739,672 -0.44(-3.22%)
Jun 03, 2010 14.47 14.72 13.64 13.67 32,423 -0.73(-5.04%)
Jun 02, 2010 14.01 14.45 13.97 14.40 225,796 +0.49(+3.54%)
Jun 01, 2010 14.09 14.31 13.89 13.91 11,772 -0.18(-1.29%)
May 28, 2010 14.09 14.40 13.91 14.09 67,193,440 -0.19(-1.31%)
May 27, 2010 13.87 14.33 13.70 14.27 91,517,448 +1.02(+7.66%)
May 26, 2010 13.60 14.07 13.13 13.26 17,039 +0.06(+0.43%)
May 25, 2010 12.36 13.25 12.26 13.20 13,268 +0.16(+1.23%)
May 24, 2010 13.39 13.51 13.04 13.04 74,321,800 -0.27(-2.06%)
May 21, 2010 12.24 13.35 12.22 13.32 109,693,160 +0.83(+6.63%)
May 20, 2010 12.44 12.78 12.22 12.49 26,185 -0.66(-5.00%)
May 19, 2010 13.05 13.36 12.74 13.15 110,385,984 -0.35(-2.60%)
May 18, 2010 14.33 14.36 13.43 13.50 1,179,346 -0.49(-3.49%)
May 17, 2010 14.15 14.31 13.60 13.98 76,840,744 -0.34(-2.39%)
May 14, 2010 14.33 14.59 14.02 14.33 84,244,464 -0.49(-3.29%)
May 13, 2010 14.96 15.13 14.77 14.81 43,314,108 -0.19(-1.28%)
May 12, 2010 15.24 15.27 14.96 15.01 40,106,364 +0.01(+0.07%)
May 11, 2010 15.30 15.30 14.94 15.00 17,255 -0.33(-2.16%)
May 10, 2010 15.33 15.36 15.14 15.33 86,295,096 +1.24(+8.79%)
May 07, 2010 14.25 14.49 13.63 14.09 102,980,104 -0.10(-0.73%)
May 06, 2010 14.19 14.95 13.12 14.19 41,108 -0.12(-0.81%)
May 05, 2010 14.68 14.99 14.21 14.31 96,654,112 -0.45(-3.04%)
May 04, 2010 15.27 15.29 14.63 14.76 32,423 -0.84(-5.38%)
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.