Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.23 32.56 31.86 32.19 27,202,504 -0.16(-0.49%)
Mar 30, 2010 32.50 32.66 32.00 32.35 32,743,892 +0.35(+1.09%)
Mar 29, 2010 31.51 32.00 31.26 32.00 23,293,040 +1.21(+3.93%)
Mar 26, 2010 30.87 31.25 30.63 30.79 24,859,480 +0.00(+0.00%)
Mar 25, 2010 31.72 31.90 30.70 30.79 28,578,990 -0.53(-1.69%)
Mar 24, 2010 31.13 31.62 31.05 31.32 26,588,588 -0.25(-0.79%)
Mar 23, 2010 30.92 31.80 30.87 31.57 47,992,588 +1.53(+5.09%)
Mar 22, 2010 29.30 30.18 29.10 30.04 22,304,302 +0.27(+0.91%)
Mar 19, 2010 30.32 30.37 29.50 29.77 21,863,780 -0.28(-0.93%)
Mar 18, 2010 30.56 30.80 29.99 30.05 21,910,022 -0.67(-2.18%)
Mar 17, 2010 31.04 31.95 30.64 30.72 25,427,028 -0.15(-0.49%)
Mar 16, 2010 30.42 30.95 30.29 30.87 26,219,364 +0.71(+2.35%)
Mar 15, 2010 29.89 30.21 29.87 30.16 16,559,078 +0.13(+0.43%)
Mar 12, 2010 30.41 30.45 29.98 30.03 22,845,826 -0.12(-0.40%)
Mar 11, 2010 30.16 30.19 29.65 30.15 21,950,796 -0.24(-0.79%)
Mar 10, 2010 30.62 30.87 30.14 30.39 26,758,472 -0.32(-1.04%)
Mar 09, 2010 30.05 30.98 30.05 30.71 24,545,914 +0.27(+0.89%)
Mar 08, 2010 30.82 30.93 30.28 30.44 22,312,156 -0.23(-0.75%)
Mar 05, 2010 30.07 30.73 29.98 30.67 30,990,228 +1.14(+3.86%)
Mar 04, 2010 29.29 29.65 28.72 29.53 28,031,760 +0.39(+1.34%)
Mar 03, 2010 29.72 29.96 29.04 29.14 24,244,282 -0.09(-0.31%)
Mar 02, 2010 28.77 29.67 28.64 29.23 32,171,292 +0.77(+2.71%)
Mar 01, 2010 28.20 28.60 28.09 28.46 17,444,016 +0.60(+2.15%)
Feb 26, 2010 28.10 28.32 27.59 27.86 20,848,800 -0.06(-0.21%)
Feb 25, 2010 27.05 27.99 26.81 27.92 25,148,090 +0.28(+1.01%)
Feb 24, 2010 27.75 28.05 27.46 27.64 19,156,432 +0.12(+0.44%)
Feb 23, 2010 27.94 28.17 27.21 27.52 23,592,336 -0.61(-2.17%)
Feb 22, 2010 29.02 29.13 28.13 28.13 18,176,856 -0.69(-2.39%)
Feb 19, 2010 28.49 29.28 28.43 28.82 24,685,944 +0.14(+0.49%)
Feb 18, 2010 28.00 28.82 27.95 28.68 25,588,956 +0.45(+1.59%)
Feb 17, 2010 28.40 28.49 27.76 28.23 24,890,052 +0.06(+0.21%)
Feb 16, 2010 27.64 28.38 27.54 28.17 26,887,032 +1.24(+4.60%)
Feb 12, 2010 26.43 26.93 26.93 26.93 27,703,900 -0.17(-0.63%)
Feb 11, 2010 25.21 27.15 25.13 27.10 51,087,136 +0.90(+3.44%)
Feb 10, 2010 26.29 26.50 25.70 26.20 27,693,392 -0.13(-0.49%)
Feb 09, 2010 26.28 26.76 25.94 26.33 29,379,188 +0.85(+3.34%)
Feb 08, 2010 25.75 26.27 25.16 25.48 28,774,068 -0.26(-1.01%)
Feb 05, 2010 25.09 25.77 24.21 25.74 47,144,680 +0.54(+2.14%)
Feb 04, 2010 26.49 26.50 25.18 25.20 36,684,476 -1.80(-6.67%)
Feb 03, 2010 27.31 27.62 26.90 27.00 19,602,296 -0.56(-2.03%)
Feb 02, 2010 27.63 27.77 27.15 27.56 23,324,232 +0.74(+2.76%)
Feb 01, 2010 26.12 27.39 26.12 26.82 22,613,252 +1.03(+3.99%)
Jan 29, 2010 26.74 26.94 25.56 25.79 28,253,440 -0.39(-1.49%)
Jan 28, 2010 26.85 26.92 25.71 26.18 27,665,016 -0.34(-1.28%)
Jan 27, 2010 26.32 26.66 25.93 26.52 35,019,888 -0.22(-0.82%)
Jan 26, 2010 27.21 27.35 26.60 26.74 37,365,776 -0.80(-2.90%)
Jan 25, 2010 28.05 28.52 27.52 27.54 18,853,904 -0.10(-0.36%)
Jan 22, 2010 28.20 28.38 27.48 27.64 37,258,272 -1.05(-3.66%)
Jan 21, 2010 30.05 30.08 28.54 28.69 30,626,922 -1.36(-4.53%)
Jan 20, 2010 30.57 30.58 29.00 30.05 28,516,648 -1.15(-3.69%)
Jan 19, 2010 30.76 31.31 30.75 31.20 15,052,669 +0.87(+2.87%)
Jan 15, 2010 30.87 30.33 30.33 30.33 22,851,800 -0.52(-1.69%)
Jan 14, 2010 31.23 31.47 30.75 30.85 19,893,536 -0.38(-1.22%)
Jan 13, 2010 31.44 31.56 30.83 31.23 21,610,088 +0.09(+0.29%)
Jan 12, 2010 30.63 31.18 30.50 31.14 22,897,564 -0.19(-0.61%)
Jan 11, 2010 31.80 31.96 31.03 31.33 16,855,210 -0.15(-0.48%)
Jan 08, 2010 31.38 31.88 31.27 31.48 14,727,124 +0.33(+1.06%)
Jan 07, 2010 31.02 31.17 30.57 31.15 16,064,827 +0.09(+0.29%)
Jan 06, 2010 30.57 31.43 30.46 31.06 24,177,056 +0.49(+1.60%)
Jan 05, 2010 30.14 31.02 30.09 30.57 24,200,174 +0.32(+1.06%)
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.