Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.95 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.38 18.52 18.04 18.22 31,878,302 -0.04(-0.21%)
Feb 25, 2010 17.69 18.31 17.53 18.26 38,452,016 +0.18(+1.01%)
Feb 24, 2010 18.15 18.34 17.96 18.08 29,290,632 +0.08(+0.44%)
Feb 23, 2010 18.27 18.42 17.80 18.00 36,073,232 -0.40(-2.17%)
Feb 22, 2010 18.98 19.05 18.40 18.40 27,792,836 -0.45(-2.39%)
Feb 19, 2010 18.63 19.15 18.59 18.85 37,745,384 +0.09(+0.49%)
Feb 18, 2010 18.31 18.85 18.28 18.76 39,126,112 +0.29(+1.59%)
Feb 17, 2010 18.57 18.63 18.16 18.46 38,057,468 +0.04(+0.21%)
Feb 16, 2010 18.08 18.56 18.01 18.42 41,110,900 +0.81(+4.60%)
Feb 12, 2010 17.29 17.61 17.61 17.61 42,359,908 -0.11(-0.63%)
Feb 11, 2010 16.49 17.76 16.44 17.72 78,113,424 +0.59(+3.44%)
Feb 10, 2010 17.19 17.33 16.81 17.14 42,343,844 -0.08(-0.49%)
Feb 09, 2010 17.19 17.50 16.97 17.22 44,921,464 +0.56(+3.34%)
Feb 08, 2010 16.84 17.18 16.45 16.66 43,996,220 -0.17(-1.01%)
Feb 05, 2010 16.41 16.85 15.83 16.83 72,085,312 +0.35(+2.14%)
Feb 04, 2010 17.32 17.33 16.47 16.48 56,091,420 -1.18(-6.67%)
Feb 03, 2010 17.86 18.06 17.59 17.66 29,972,368 -0.37(-2.03%)
Feb 02, 2010 18.07 18.16 17.76 18.02 35,663,296 +0.48(+2.76%)
Feb 01, 2010 17.08 17.91 17.08 17.54 34,576,188 +0.67(+3.99%)
Jan 29, 2010 17.49 17.62 16.72 16.87 43,200,168 -0.25(-1.49%)
Jan 28, 2010 17.56 17.61 16.81 17.12 42,300,456 -0.22(-1.28%)
Jan 27, 2010 17.21 17.44 16.96 17.34 53,546,224 -0.14(-0.82%)
Jan 26, 2010 17.80 17.89 17.40 17.49 57,133,144 -0.52(-2.90%)
Jan 25, 2010 18.34 18.65 18.00 18.01 28,828,058 -0.07(-0.36%)
Jan 22, 2010 18.44 18.56 17.97 18.08 56,968,768 -0.69(-3.66%)
Jan 21, 2010 19.65 19.67 18.67 18.76 46,829,276 -0.89(-4.53%)
Jan 20, 2010 19.99 20.00 18.97 19.65 43,602,620 -0.75(-3.69%)
Jan 19, 2010 20.12 20.48 20.11 20.41 23,015,882 +0.57(+2.87%)
Jan 15, 2010 20.19 19.84 19.84 19.84 34,940,936 -0.34(-1.69%)
Jan 14, 2010 20.42 20.58 20.11 20.18 30,417,680 -0.25(-1.22%)
Jan 13, 2010 20.56 20.64 20.16 20.42 33,042,328 +0.06(+0.29%)
Jan 12, 2010 20.03 20.39 19.95 20.37 35,010,908 -0.12(-0.61%)
Jan 11, 2010 20.80 20.90 20.29 20.49 25,772,010 -0.10(-0.48%)
Jan 08, 2010 20.52 20.85 20.45 20.59 22,518,116 +0.22(+1.06%)
Jan 07, 2010 20.29 20.39 19.99 20.37 24,563,496 +0.06(+0.29%)
Jan 06, 2010 19.99 20.56 19.92 20.31 36,967,284 +0.32(+1.60%)
Jan 05, 2010 19.71 20.29 19.68 19.99 37,002,632 +0.21(+1.06%)
Jan 04, 2010 19.35 19.80 19.31 19.78 29,638,456 +0.80(+4.20%)
Dec 31, 2009 18.87 18.99 18.99 18.99 15,058,127 +0.19(+1.01%)
Dec 30, 2009 18.72 19.06 18.69 18.80 19,655,440 -0.01(-0.04%)
Dec 29, 2009 19.11 19.19 18.77 18.80 16,624,970 -0.19(-1.00%)
Dec 28, 2009 19.14 19.25 18.91 18.99 16,352,122 +0.07(+0.38%)
Dec 24, 2009 18.74 19.03 18.72 18.92 7,235,792 +0.26(+1.40%)
Dec 23, 2009 18.44 18.94 18.42 18.66 25,913,076 +0.33(+1.78%)
Dec 22, 2009 18.14 18.40 17.97 18.33 21,424,560 +0.38(+2.11%)
Dec 21, 2009 18.16 18.31 17.90 17.95 27,524,802 -0.01(-0.07%)
Dec 18, 2009 17.92 18.24 17.74 17.97 36,586,392 +0.00(+0.02%)
Dec 17, 2009 18.49 18.55 17.88 17.96 33,823,960 -1.19(-6.23%)
Dec 16, 2009 18.99 19.21 18.89 19.16 23,295,908 +0.19(+1.00%)
Dec 15, 2009 18.89 19.17 18.88 18.97 15,592,686 -0.13(-0.68%)
Dec 14, 2009 18.91 19.14 18.80 19.10 19,124,892 +0.40(+2.13%)
Dec 11, 2009 18.69 18.76 18.52 18.70 22,313,690 +0.23(+1.24%)
Dec 10, 2009 18.63 18.77 18.26 18.47 26,231,512 +0.14(+0.79%)
Dec 09, 2009 17.90 18.36 17.81 18.33 27,126,980 +0.35(+1.96%)
Dec 08, 2009 18.19 18.23 17.76 17.97 33,251,144 -0.48(-2.59%)
Dec 07, 2009 18.44 18.72 18.23 18.45 27,060,930 -0.01(-0.04%)
Dec 04, 2009 19.31 19.44 18.38 18.46 41,287,672 -0.44(-2.32%)
Dec 03, 2009 19.38 19.57 18.80 18.89 32,874,802 -0.33(-1.73%)
Dec 02, 2009 19.28 19.46 19.10 19.23 34,815,216 +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.