Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.86 13.96 13.24 13.36 54,528,100 -0.20(-1.49%)
Jan 28, 2010 13.91 13.95 13.32 13.56 53,392,460 -0.18(-1.28%)
Jan 27, 2010 13.64 13.81 13.44 13.74 67,587,096 -0.11(-0.82%)
Jan 26, 2010 14.10 14.17 13.78 13.86 72,114,568 -0.41(-2.90%)
Jan 25, 2010 14.53 14.78 14.26 14.27 36,387,340 -0.05(-0.36%)
Jan 22, 2010 14.61 14.70 14.24 14.32 71,907,096 -0.54(-3.66%)
Jan 21, 2010 15.57 15.59 14.79 14.87 59,108,832 -0.70(-4.53%)
Jan 20, 2010 15.84 15.84 15.03 15.57 55,036,080 -0.60(-3.69%)
Jan 19, 2010 15.94 16.22 15.93 16.17 29,051,096 +0.45(+2.87%)
Jan 15, 2010 16.00 15.72 15.72 15.72 44,103,132 -0.27(-1.69%)
Jan 14, 2010 16.18 16.31 15.93 15.98 38,393,792 -0.20(-1.22%)
Jan 13, 2010 16.29 16.35 15.97 16.18 41,706,672 +0.05(+0.29%)
Jan 12, 2010 15.87 16.16 15.80 16.14 44,191,456 -0.10(-0.61%)
Jan 11, 2010 16.48 16.56 16.08 16.23 32,529,934 -0.08(-0.48%)
Jan 08, 2010 16.26 16.52 16.20 16.31 28,422,806 +0.17(+1.06%)
Jan 07, 2010 16.07 16.15 15.84 16.14 31,004,524 +0.05(+0.29%)
Jan 06, 2010 15.84 16.29 15.78 16.09 46,660,828 +0.25(+1.60%)
Jan 05, 2010 15.62 16.07 15.59 15.84 46,705,444 +0.17(+1.06%)
Jan 04, 2010 15.33 15.69 15.30 15.67 37,410,240 +0.63(+4.20%)
Dec 31, 2009 14.95 15.04 15.04 15.04 19,006,664 +0.15(+1.01%)
Dec 30, 2009 14.83 15.10 14.81 14.89 24,809,482 -0.01(-0.03%)
Dec 29, 2009 15.14 15.20 14.87 14.90 20,984,362 -0.15(-1.00%)
Dec 28, 2009 15.17 15.25 14.98 15.05 20,639,968 +0.06(+0.38%)
Dec 24, 2009 14.84 15.07 14.83 14.99 9,133,159 +0.21(+1.40%)
Dec 23, 2009 14.61 15.00 14.60 14.78 32,707,992 +0.26(+1.78%)
Dec 22, 2009 14.37 14.58 14.24 14.52 27,042,498 +0.30(+2.11%)
Dec 21, 2009 14.38 14.51 14.18 14.22 34,742,344 -0.01(-0.07%)
Dec 18, 2009 14.20 14.45 14.06 14.23 46,180,056 +0.00(+0.02%)
Dec 17, 2009 14.65 14.69 14.17 14.23 42,693,264 -0.95(-6.23%)
Dec 16, 2009 15.05 15.22 14.96 15.18 29,404,552 +0.15(+1.00%)
Dec 15, 2009 14.97 15.19 14.96 15.03 19,681,394 -0.10(-0.68%)
Dec 14, 2009 14.98 15.17 14.90 15.13 24,139,814 +0.32(+2.13%)
Dec 11, 2009 14.80 14.87 14.67 14.81 28,164,776 +0.18(+1.24%)
Dec 10, 2009 14.76 14.87 14.47 14.63 33,109,926 +0.11(+0.79%)
Dec 09, 2009 14.18 14.54 14.11 14.52 34,240,204 +0.28(+1.97%)
Dec 08, 2009 14.41 14.44 14.07 14.24 41,970,244 -0.38(-2.59%)
Dec 07, 2009 14.61 14.83 14.44 14.62 34,156,836 -0.01(-0.03%)
Dec 04, 2009 15.30 15.40 14.56 14.62 52,114,108 -0.35(-2.32%)
Dec 03, 2009 15.36 15.51 14.90 14.97 41,495,220 -0.26(-1.73%)
Dec 02, 2009 15.27 15.41 15.13 15.23 43,944,448 +0.01(+0.07%)
Dec 01, 2009 15.22 15.45 15.16 15.22 45,201,868 +0.37(+2.48%)
Nov 30, 2009 14.98 15.06 14.63 14.86 42,694,212 -0.09(-0.62%)
Nov 27, 2009 14.59 15.11 14.53 14.95 33,832,556 -0.35(-2.30%)
Nov 25, 2009 15.01 15.40 14.96 15.30 39,521,428 +0.67(+4.57%)
Nov 24, 2009 14.78 14.99 14.59 14.63 30,721,484 -0.21(-1.40%)
Nov 23, 2009 15.01 15.07 14.72 14.84 32,387,438 +0.23(+1.60%)
Nov 20, 2009 14.57 14.68 14.29 14.61 30,306,574 -0.13(-0.88%)
Nov 19, 2009 14.70 14.81 14.36 14.74 40,718,300 -0.17(-1.11%)
Nov 18, 2009 15.10 15.20 14.72 14.90 42,713,120 -0.18(-1.18%)
Nov 17, 2009 14.83 15.13 14.64 15.08 43,115,052 +0.21(+1.44%)
Nov 16, 2009 14.49 14.98 14.48 14.87 59,043,572 +0.47(+3.28%)
Nov 13, 2009 14.00 14.44 13.92 14.39 54,802,424 +0.34(+2.43%)
Nov 12, 2009 14.38 14.56 13.83 14.05 49,753,792 -0.48(-3.32%)
Nov 11, 2009 14.84 14.89 14.39 14.53 48,633,332 -0.12(-0.85%)
Nov 10, 2009 14.74 14.92 14.40 14.66 49,822,576 +0.14(+0.96%)
Nov 09, 2009 14.55 15.02 14.51 14.52 59,433,700 +0.27(+1.93%)
Nov 06, 2009 14.11 14.31 14.01 14.24 38,917,012 +0.15(+1.03%)
Nov 05, 2009 14.20 14.32 14.04 14.10 40,865,928 -0.02(-0.11%)
Nov 04, 2009 14.11 14.27 13.83 14.11 57,945,588 +0.31(+2.25%)
Nov 03, 2009 12.94 13.87 12.93 13.80 56,427,108 +0.27(+2.03%)
Nov 02, 2009 13.34 13.78 13.18 13.53 56,925,004 +0.32(+2.43%)
Oct 30, 2009 13.95 13.96 13.00 13.21 80,207,744 -0.62(-4.46%)
Oct 29, 2009 13.01 14.00 12.96 13.82 82,432,104 +1.27(+10.16%)
Oct 28, 2009 13.22 13.24 12.47 12.55 72,725,216 -0.84(-6.31%)
Oct 27, 2009 13.81 13.90 13.36 13.39 60,957,468 -0.45(-3.26%)
Oct 26, 2009 14.05 14.40 13.70 13.84 47,660,384 -0.12(-0.85%)
Oct 23, 2009 14.16 14.19 13.92 13.96 54,443,248 -0.13(-0.92%)
Oct 22, 2009 14.09 14.22 13.78 14.09 50,676,928 +0.14(+1.00%)
Oct 21, 2009 13.84 14.37 13.75 13.95 65,537,104 +0.25(+1.81%)
Oct 20, 2009 13.40 13.83 13.37 13.70 85,885,920 -0.44(-3.08%)
Oct 19, 2009 13.79 14.22 13.74 14.14 40,485,656 +0.37(+2.67%)
Oct 16, 2009 13.53 13.77 13.39 13.77 53,178,704 -0.17(-1.23%)
Oct 15, 2009 13.80 13.99 13.71 13.94 54,335,708 +0.11(+0.82%)
Oct 14, 2009 13.35 13.99 13.22 13.83 78,331,112 +0.88(+6.76%)
Oct 13, 2009 12.96 13.06 12.84 12.95 37,080,728 -0.15(-1.11%)
Oct 12, 2009 13.26 13.39 12.97 13.10 31,494,222 +0.03(+0.24%)
Oct 09, 2009 12.92 13.08 12.87 13.07 37,308,976 +0.13(+1.00%)
Oct 08, 2009 12.86 13.10 12.73 12.94 67,730,544 +0.29(+2.29%)
Oct 07, 2009 12.36 12.73 12.25 12.65 53,363,860 +0.28(+2.26%)
Oct 06, 2009 12.37 12.54 12.14 12.37 45,728,376 +0.20(+1.62%)
Oct 05, 2009 11.97 12.25 11.94 12.17 35,689,328 +0.30(+2.49%)
Oct 02, 2009 11.38 11.98 11.35 11.88 57,062,736 +0.32(+2.78%)
Oct 01, 2009 11.97 12.05 11.53 11.55 41,989,164 -0.43(-3.59%)
Sep 30, 2009 12.01 12.15 11.75 11.98 46,225,868 +0.12(+1.05%)
Sep 29, 2009 11.95 12.00 11.76 11.86 28,268,878 -0.06(-0.49%)
Sep 28, 2009 11.74 11.96 11.68 11.92 31,886,246 +0.24(+2.05%)
Sep 25, 2009 11.63 11.70 11.49 11.68 33,489,160 +0.04(+0.36%)
Sep 24, 2009 12.00 12.03 11.48 11.64 56,635,284 -0.29(-2.39%)
Sep 23, 2009 11.99 12.22 11.92 11.92 54,944,576 -0.14(-1.16%)
Sep 22, 2009 11.77 12.15 11.65 12.06 58,732,848 +0.52(+4.54%)
Sep 21, 2009 11.39 11.56 11.18 11.54 52,173,064 +0.11(+0.95%)
Sep 18, 2009 11.46 11.53 11.30 11.43 41,519,960 +0.03(+0.23%)
Sep 17, 2009 11.52 11.69 11.36 11.40 46,890,460 -0.03(-0.26%)
Sep 16, 2009 11.47 11.67 11.36 11.43 59,022,196 +0.13(+1.13%)
Sep 15, 2009 11.09 11.40 10.99 11.31 63,417,872 +0.22(+1.96%)
Sep 14, 2009 10.76 11.11 10.75 11.09 33,478,172 +0.11(+0.99%)
Sep 11, 2009 11.12 11.20 10.91 10.98 39,890,476 -0.09(-0.80%)
Sep 10, 2009 10.83 11.08 10.70 11.07 45,985,272 +0.27(+2.54%)
Sep 09, 2009 10.85 10.90 10.67 10.79 32,888,310 +0.00(+0.00%)
Sep 08, 2009 10.78 10.87 10.66 10.79 47,261,780 +0.34(+3.27%)
Sep 04, 2009 10.21 10.45 10.08 10.45 42,670,584 +0.34(+3.33%)
Sep 03, 2009 10.07 10.15 9.948 10.11 40,619,912 +0.14(+1.40%)
Sep 02, 2009 9.829 10.08 9.788 9.974 44,163,216 +0.09(+0.89%)
Sep 01, 2009 10.04 10.35 9.850 9.886 64,227,892 -0.07(-0.68%)
Aug 31, 2009 10.18 10.18 9.912 9.954 64,812,956 -0.44(-4.24%)
Aug 28, 2009 10.48 10.56 10.32 10.39 41,282,976 +0.02(+0.15%)
Aug 27, 2009 10.36 10.42 10.10 10.38 50,541,120 -0.02(-0.15%)
Aug 26, 2009 10.43 10.44 10.26 10.39 54,441,652 -0.08(-0.74%)
Aug 25, 2009 10.74 10.87 10.44 10.47 60,001,072 -0.21(-1.99%)
Aug 24, 2009 10.84 10.91 10.65 10.68 36,749,728 +0.05(+0.49%)
Aug 21, 2009 10.55 10.63 10.45 10.63 42,616,836 +0.29(+2.75%)
Aug 20, 2009 10.31 10.43 10.27 10.35 34,483,824 +0.06(+0.60%)
Aug 19, 2009 10.01 10.37 9.964 10.29 42,502,992 +0.03(+0.30%)
Aug 18, 2009 10.21 10.36 10.21 10.25 40,370,620 +0.17(+1.64%)
Aug 17, 2009 10.35 10.35 10.06 10.09 52,165,544 -0.64(-5.98%)
Aug 14, 2009 10.88 10.91 10.53 10.73 46,291,664 -0.06(-0.53%)
Aug 13, 2009 10.70 10.82 10.52 10.79 43,729,384 +0.29(+2.71%)
Aug 12, 2009 10.34 10.55 10.27 10.50 32,526,758 +0.13(+1.30%)
Aug 11, 2009 10.42 10.47 10.23 10.37 47,886,224 -0.25(-2.34%)
Aug 10, 2009 10.67 10.71 10.45 10.62 39,511,224 -0.16(-1.44%)
Aug 07, 2009 10.77 10.89 10.58 10.77 40,356,564 +0.20(+1.86%)
Aug 06, 2009 10.86 10.91 10.43 10.58 57,468,700 -0.24(-2.20%)
Aug 05, 2009 10.85 10.95 10.55 10.81 45,450,536 +0.03(+0.24%)
Aug 04, 2009 10.67 10.98 10.64 10.79 56,520,552 +0.04(+0.34%)
Aug 03, 2009 10.58 10.81 10.52 10.75 55,944,816 +0.53(+5.17%)
Jul 31, 2009 10.05 10.35 10.02 10.22 44,699,884 +0.15(+1.44%)
Jul 30, 2009 10.07 10.25 10.06 10.08 61,309,996 +0.24(+2.42%)
Jul 29, 2009 9.974 9.974 9.715 9.840 57,883,028 -0.32(-3.11%)
Jul 28, 2009 10.08 10.25 9.948 10.16 57,491,196 -0.02(-0.20%)
Jul 27, 2009 10.16 10.24 10.01 10.18 38,566,452 +0.12(+1.24%)
Jul 24, 2009 9.974 10.19 9.928 10.05 40,475,844 +0.04(+0.41%)
Jul 23, 2009 9.803 10.15 9.749 10.01 60,520,820 +0.32(+3.32%)
Jul 22, 2009 9.788 9.933 9.653 9.689 61,015,316 -0.19(-1.89%)
Jul 21, 2009 9.969 10.05 9.653 9.876 53,391,420 +0.03(+0.32%)
Jul 20, 2009 9.580 9.855 9.575 9.845 58,711,880 +0.53(+5.67%)
Jul 17, 2009 9.430 9.451 9.228 9.316 55,065,568 -0.03(-0.33%)
Jul 16, 2009 9.218 9.415 9.099 9.347 54,646,936 -0.02(-0.17%)
Jul 15, 2009 8.850 9.363 8.850 9.363 93,170,880 +0.88(+10.38%)
Jul 14, 2009 8.606 8.663 8.430 8.482 51,321,672 -0.04(-0.49%)
Jul 13, 2009 8.316 8.565 8.285 8.523 52,206,840 +0.17(+2.05%)
Jul 10, 2009 8.249 8.399 8.207 8.352 34,984,760 -0.08(-0.92%)
Jul 09, 2009 8.508 8.596 8.347 8.430 46,863,212 +0.08(+0.93%)
Jul 08, 2009 8.415 8.503 8.073 8.352 99,008,072 +0.12(+1.51%)
Jul 07, 2009 8.746 8.803 8.218 8.228 100,165,960 -0.64(-7.24%)
Jul 06, 2009 8.757 8.891 8.643 8.871 52,607,760 +0.35(+4.14%)
Jul 02, 2009 9.280 9.207 8.518 8.518 47,927,780 -0.76(-8.21%)
Jul 01, 2009 9.301 9.518 9.228 9.280 46,444,360 +0.15(+1.59%)
Jun 30, 2009 9.290 9.342 8.954 9.135 57,345,908 -0.10(-1.07%)
Jun 29, 2009 9.301 9.353 9.140 9.233 39,061,248 -0.02(-0.22%)
Jun 26, 2009 9.353 9.410 9.197 9.254 42,176,736 -0.11(-1.22%)
Jun 25, 2009 8.871 9.384 8.855 9.368 67,263,216 +0.35(+3.85%)
Jun 24, 2009 9.264 9.389 8.881 9.021 62,798,956 -0.08(-0.85%)
Jun 23, 2009 8.886 9.176 8.757 9.099 50,382,376 +0.30(+3.42%)
Jun 22, 2009 9.301 9.321 8.798 8.798 80,694,992 -0.81(-8.41%)
Jun 19, 2009 9.746 9.845 9.560 9.606 36,508,636 +0.02(+0.22%)
Jun 18, 2009 9.663 9.798 9.492 9.586 44,873,560 -0.05(-0.54%)
Jun 17, 2009 9.643 9.803 9.394 9.637 61,517,384 -0.10(-1.06%)
Jun 16, 2009 10.18 10.22 9.663 9.741 64,746,196 -0.23(-2.29%)
Jun 15, 2009 10.13 10.16 9.803 9.969 61,140,152 -0.42(-4.09%)
Jun 12, 2009 10.46 10.55 10.26 10.39 62,517,048 -0.40(-3.70%)
Jun 11, 2009 10.35 11.02 10.32 10.79 77,716,000 +0.49(+4.73%)
Jun 10, 2009 10.50 10.52 10.08 10.31 59,710,576 +0.05(+0.51%)
Jun 09, 2009 10.34 10.40 10.05 10.25 54,978,608 +0.11(+1.12%)
Jun 08, 2009 9.855 10.23 9.762 10.14 52,305,608 +0.04(+0.36%)
Jun 05, 2009 10.38 10.45 9.964 10.10 65,640,440 +0.07(+0.67%)
Jun 04, 2009 9.663 10.22 9.565 10.04 51,173,256 +0.32(+3.31%)
Jun 03, 2009 10.12 10.18 9.622 9.715 59,555,716 -0.68(-6.58%)
Jun 02, 2009 10.51 10.55 10.25 10.40 65,200,332 -0.19(-1.81%)
Jun 01, 2009 10.41 10.69 10.37 10.59 59,148,848 +0.67(+6.74%)
May 29, 2009 10.31 10.36 9.876 9.922 59,574,444 -0.12(-1.24%)
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.