Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.62 -0.10 (-0.60%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.84 18.24 17.61 17.84 53,050,716 -0.24(-1.31%)
May 27, 2010 17.57 18.15 17.35 18.08 72,255,056 +1.29(+7.66%)
May 26, 2010 17.22 17.82 16.63 16.79 13,453 +0.07(+0.43%)
May 25, 2010 15.66 16.78 15.53 16.72 10,475 +0.20(+1.23%)
May 24, 2010 16.96 17.12 16.52 16.52 58,678,712 -0.35(-2.06%)
May 21, 2010 15.50 16.91 15.47 16.87 86,605,184 +1.05(+6.63%)
May 20, 2010 15.75 16.19 15.47 15.82 20,674 -0.83(-5.00%)
May 19, 2010 16.53 16.92 16.13 16.65 87,152,192 -0.44(-2.60%)
May 18, 2010 18.15 18.19 17.00 17.09 931,120 -0.62(-3.49%)
May 17, 2010 17.92 18.13 17.23 17.71 60,667,472 -0.43(-2.39%)
May 14, 2010 18.15 18.47 17.76 18.15 66,512,876 -0.62(-3.29%)
May 13, 2010 18.95 19.16 18.70 18.76 34,197,452 -0.24(-1.28%)
May 12, 2010 19.30 19.35 18.95 19.01 31,664,864 +0.01(+0.07%)
May 11, 2010 19.37 19.37 18.93 18.99 13,623 -0.42(-2.16%)
May 10, 2010 19.41 19.46 19.18 19.41 68,131,896 +1.57(+8.79%)
May 07, 2010 18.05 18.36 17.27 17.84 81,305,080 -0.13(-0.73%)
May 06, 2010 17.98 18.93 16.62 17.98 32,455 -0.15(-0.81%)
May 05, 2010 18.59 18.99 18.00 18.12 76,310,568 -0.57(-3.04%)
May 04, 2010 19.34 19.36 18.53 18.69 25,598 -1.06(-5.38%)
May 03, 2010 20.22 20.41 19.61 19.75 39,374,484 -0.34(-1.70%)
Apr 30, 2010 20.52 20.56 20.02 20.10 39,234,880 -0.53(-2.55%)
Apr 29, 2010 20.34 20.73 20.29 20.62 54,878,072 +0.68(+3.39%)
Apr 28, 2010 20.24 20.29 19.47 19.94 66,693,252 -0.05(-0.23%)
Apr 27, 2010 20.87 20.95 19.89 19.99 5,546 -1.22(-5.75%)
Apr 26, 2010 21.47 21.60 21.20 21.21 29,206,698 +0.01(+0.06%)
Apr 23, 2010 21.22 21.34 20.94 21.20 28,789,508 -0.05(-0.22%)
Apr 22, 2010 20.81 21.26 20.52 21.24 38,569,484 +0.29(+1.38%)
Apr 21, 2010 21.21 21.33 20.72 20.95 15,203 -0.37(-1.75%)
Apr 20, 2010 21.79 21.91 21.30 21.33 2,314 -0.31(-1.46%)
Apr 19, 2010 21.73 21.91 21.29 21.64 48,562,024 -0.32(-1.43%)
Apr 16, 2010 22.35 22.48 21.73 21.96 49,364,320 -0.35(-1.59%)
Apr 15, 2010 22.43 22.78 22.31 22.31 34,133,836 -0.36(-1.59%)
Apr 14, 2010 22.68 22.75 22.50 22.67 31,622,444 +0.37(+1.68%)
Apr 13, 2010 22.12 22.50 22.00 22.30 32,483,758 +0.08(+0.35%)
Apr 12, 2010 22.29 22.55 22.10 22.22 28,629,276 -0.06(-0.27%)
Apr 09, 2010 22.18 22.31 21.97 22.28 46,428,416 +0.18(+0.83%)
Apr 08, 2010 21.47 22.13 21.42 22.10 46,495,912 +0.38(+1.75%)
Apr 07, 2010 21.62 21.93 21.49 21.72 53,120,356 +0.07(+0.30%)
Apr 06, 2010 21.43 21.81 21.39 21.65 28,064,936 -0.09(-0.39%)
Apr 05, 2010 21.79 21.87 21.53 21.74 28,294,796 +0.11(+0.49%)
Apr 01, 2010 21.52 21.63 21.63 21.63 38,150,252 +0.51(+2.39%)
Mar 31, 2010 21.15 21.37 20.91 21.13 41,449,780 -0.11(-0.49%)
Mar 30, 2010 21.33 21.43 21.00 21.23 49,893,464 +0.23(+1.09%)
Mar 29, 2010 20.68 21.00 20.52 21.00 35,492,740 +0.79(+3.93%)
Mar 26, 2010 20.26 20.51 20.10 20.21 37,879,604 +0.00(+0.00%)
Mar 25, 2010 20.82 20.94 20.15 20.21 43,547,200 -0.35(-1.69%)
Mar 24, 2010 20.43 20.75 20.38 20.55 40,514,328 -0.16(-0.79%)
Mar 23, 2010 20.29 20.87 20.26 20.72 73,128,648 +1.00(+5.09%)
Mar 22, 2010 19.23 19.81 19.10 19.71 33,986,152 +0.18(+0.91%)
Mar 19, 2010 19.90 19.93 19.36 19.54 33,314,908 -0.18(-0.93%)
Mar 18, 2010 20.06 20.21 19.68 19.72 33,385,370 -0.44(-2.18%)
Mar 17, 2010 20.37 20.97 20.11 20.16 38,744,404 -0.10(-0.49%)
Mar 16, 2010 19.96 20.31 19.88 20.26 39,951,724 +0.47(+2.35%)
Mar 15, 2010 19.62 19.83 19.60 19.79 25,231,874 +0.09(+0.43%)
Mar 12, 2010 19.96 19.98 19.67 19.71 34,811,300 -0.08(-0.40%)
Mar 11, 2010 19.79 19.81 19.46 19.79 33,447,498 -0.16(-0.79%)
Mar 10, 2010 20.10 20.26 19.78 19.94 40,773,188 -0.21(-1.04%)
Mar 09, 2010 19.72 20.33 19.72 20.15 37,401,808 +0.18(+0.89%)
Mar 08, 2010 20.23 20.30 19.87 19.98 33,998,120 -0.15(-0.75%)
Mar 05, 2010 19.73 20.17 19.68 20.13 47,221,320 +0.75(+3.86%)
Mar 04, 2010 19.22 19.46 18.85 19.38 42,713,360 +0.26(+1.34%)
Mar 03, 2010 19.50 19.66 19.06 19.12 36,942,196 -0.06(-0.31%)
Mar 02, 2010 18.88 19.47 18.80 19.18 49,020,968 +0.51(+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.