Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.99 14.17 13.88 13.98 85,906 +0.11(+0.80%)
Aug 30, 2010 14.14 14.21 13.86 13.87 24,825,654 -0.04(-0.26%)
Aug 27, 2010 13.91 14.28 13.79 13.91 35,466,700 -0.11(-0.75%)
Aug 26, 2010 14.01 14.17 13.69 14.01 570 +0.13(+0.95%)
Aug 25, 2010 13.89 13.92 13.63 13.88 429,891 -0.13(-0.90%)
Aug 24, 2010 13.99 14.18 13.93 14.01 1,903 -0.28(-1.95%)
Aug 23, 2010 14.86 14.87 14.23 14.29 44,686,096 -0.51(-3.44%)
Aug 20, 2010 15.00 15.00 14.67 14.80 32,878,956 -0.24(-1.61%)
Aug 19, 2010 15.22 15.34 14.95 15.04 3,935 -0.13(-0.87%)
Aug 18, 2010 15.15 15.24 14.97 15.17 2,312 +0.11(+0.73%)
Aug 17, 2010 15.05 15.16 14.87 15.06 24,380 +0.14(+0.92%)
Aug 16, 2010 14.70 14.98 14.60 14.92 27,160,572 +0.34(+2.34%)
Aug 13, 2010 14.58 14.80 14.58 14.58 21,348,442 +0.02(+0.14%)
Aug 12, 2010 14.22 14.62 14.21 14.56 28,916,510 +0.10(+0.69%)
Aug 11, 2010 14.70 14.71 14.44 14.46 5,528 -0.61(-4.04%)
Aug 10, 2010 15.05 15.13 14.84 15.07 885 -0.25(-1.61%)
Aug 09, 2010 15.36 15.45 15.25 15.32 19,886,570 +0.08(+0.52%)
Aug 06, 2010 15.24 15.38 15.10 15.24 28,572,660 -0.08(-0.52%)
Aug 05, 2010 15.19 15.33 15.11 15.32 27,632,442 +0.05(+0.34%)
Aug 04, 2010 15.29 15.31 14.98 15.26 2,264 -0.01(-0.07%)
Aug 03, 2010 15.18 15.37 15.06 15.27 18,956 +0.00(+0.00%)
Aug 02, 2010 14.97 15.33 14.85 15.27 47,668,472 +0.67(+4.57%)
Jul 30, 2010 14.61 14.83 14.35 14.61 40,731,560 +0.13(+0.87%)
Jul 29, 2010 14.75 14.87 14.48 14.48 1,189 -0.12(-0.79%)
Jul 28, 2010 14.40 14.69 14.38 14.60 35,724,268 +0.18(+1.24%)
Jul 27, 2010 14.64 14.69 14.25 14.42 1,575 -0.08(-0.54%)
Jul 26, 2010 14.59 14.61 14.37 14.50 25,327,298 -0.07(-0.47%)
Jul 23, 2010 14.30 14.61 14.24 14.56 40,640,652 +0.17(+1.20%)
Jul 22, 2010 14.22 14.57 14.20 14.39 16,101 +0.47(+3.40%)
Jul 21, 2010 14.25 14.37 13.81 13.92 69,595,608 +0.03(+0.19%)
Jul 20, 2010 13.12 13.92 13.09 13.89 1,956 +0.88(+6.74%)
Jul 19, 2010 12.94 13.05 12.84 13.01 31,020,998 +0.23(+1.77%)
Jul 16, 2010 12.79 13.09 12.77 12.79 48,316,804 -0.17(-1.34%)
Jul 15, 2010 13.26 13.26 12.96 12.96 38,737,528 -0.34(-2.57%)
Jul 14, 2010 13.20 13.38 13.11 13.30 23,895 -0.07(-0.51%)
Jul 13, 2010 13.42 13.52 13.25 13.37 44,379 +0.09(+0.69%)
Jul 12, 2010 13.51 13.58 13.13 13.28 40,953,912 -0.54(-3.93%)
Jul 09, 2010 13.82 13.88 13.39 13.82 34,210,716 +0.31(+2.29%)
Jul 08, 2010 13.54 13.85 13.19 13.51 15,469 +0.12(+0.90%)
Jul 07, 2010 12.90 13.40 12.89 13.39 67,695,792 +0.45(+3.49%)
Jul 06, 2010 13.27 13.35 12.76 12.94 4,445 -0.08(-0.64%)
Jul 02, 2010 13.03 13.19 12.78 13.03 37,747,832 +0.08(+0.61%)
Jul 01, 2010 12.83 13.00 12.54 12.95 62,342,244 +0.15(+1.19%)
Jun 30, 2010 13.09 13.28 12.74 12.79 9,023 -0.27(-2.05%)
Jun 29, 2010 13.45 13.45 12.99 13.06 69,788 -1.31(-9.10%)
Jun 25, 2010 14.37 14.40 13.98 14.37 38,208,660 +0.30(+2.13%)
Jun 24, 2010 14.30 14.34 13.99 14.07 5,953 -0.32(-2.19%)
Jun 23, 2010 14.30 14.43 14.06 14.39 40,771,280 +0.09(+0.63%)
Jun 22, 2010 14.61 14.75 14.29 14.30 12,765 -0.27(-1.88%)
Jun 21, 2010 14.69 14.84 14.49 14.57 61,002,848 +0.45(+3.16%)
Jun 18, 2010 14.12 14.30 13.96 14.12 37,233,344 -0.01(-0.07%)
Jun 17, 2010 14.42 14.46 13.95 14.13 44,393 -0.23(-1.61%)
Jun 16, 2010 14.56 14.74 14.27 14.37 58,864,760 -0.23(-1.58%)
Jun 15, 2010 14.35 14.67 14.24 14.60 190 +0.44(+3.12%)
Jun 14, 2010 14.54 14.66 14.10 14.15 65,607,488 -0.05(-0.33%)
Jun 11, 2010 13.82 14.23 13.82 14.20 36,626,896 +0.20(+1.46%)
Jun 10, 2010 13.87 14.10 13.84 14.00 8,073 +0.53(+3.90%)
Jun 09, 2010 13.64 13.95 13.45 13.47 63,923,284 +0.12(+0.90%)
Jun 08, 2010 13.14 13.39 12.96 13.35 932 +0.35(+2.71%)
Jun 07, 2010 13.47 13.50 12.98 13.00 60,897,012 -0.42(-3.13%)
Jun 04, 2010 13.42 14.07 13.32 13.42 70,746,464 -0.45(-3.22%)
Jun 03, 2010 14.67 14.92 13.83 13.87 31,974 -0.74(-5.04%)
Jun 02, 2010 14.21 14.65 14.17 14.60 222,669 +0.50(+3.54%)
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.