Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.62 14.84 14.36 14.62 40,704,136 +0.13(+0.87%)
Jul 29, 2010 14.76 14.88 14.48 14.49 1,188 -0.12(-0.79%)
Jul 28, 2010 14.41 14.70 14.39 14.61 35,700,216 +0.18(+1.24%)
Jul 27, 2010 14.65 14.70 14.26 14.43 1,574 -0.08(-0.54%)
Jul 26, 2010 14.60 14.62 14.37 14.51 25,310,246 -0.07(-0.47%)
Jul 23, 2010 14.31 14.62 14.25 14.57 40,613,292 +0.17(+1.20%)
Jul 22, 2010 14.23 14.58 14.21 14.40 16,090 +0.47(+3.40%)
Jul 21, 2010 14.26 14.38 13.82 13.93 69,548,744 +0.03(+0.19%)
Jul 20, 2010 13.13 13.93 13.10 13.90 1,955 +0.88(+6.74%)
Jul 19, 2010 12.94 13.06 12.84 13.02 31,000,112 +0.23(+1.77%)
Jul 16, 2010 12.80 13.10 12.78 12.80 48,284,272 -0.17(-1.34%)
Jul 15, 2010 13.27 13.27 12.97 12.97 38,711,448 -0.34(-2.57%)
Jul 14, 2010 13.21 13.39 13.12 13.31 23,879 -0.07(-0.51%)
Jul 13, 2010 13.43 13.53 13.26 13.38 44,349 +0.09(+0.69%)
Jul 12, 2010 13.52 13.59 13.14 13.29 40,926,340 -0.54(-3.93%)
Jul 09, 2010 13.83 13.89 13.40 13.83 34,187,684 +0.31(+2.29%)
Jul 08, 2010 13.55 13.86 13.20 13.52 15,459 +0.12(+0.90%)
Jul 07, 2010 12.91 13.41 12.90 13.40 67,650,216 +0.45(+3.49%)
Jul 06, 2010 13.28 13.35 12.77 12.95 4,442 -0.08(-0.65%)
Jul 02, 2010 13.03 13.20 12.79 13.03 37,722,420 +0.08(+0.61%)
Jul 01, 2010 12.84 13.01 12.54 12.96 62,300,268 +0.15(+1.19%)
Jun 30, 2010 13.10 13.29 12.75 12.80 9,017 -0.27(-2.05%)
Jun 29, 2010 13.45 13.45 13.00 13.07 69,741 -1.31(-9.10%)
Jun 25, 2010 14.38 14.41 13.99 14.38 38,182,936 +0.30(+2.13%)
Jun 24, 2010 14.31 14.35 14.00 14.08 5,949 -0.32(-2.19%)
Jun 23, 2010 14.31 14.44 14.07 14.40 40,743,832 +0.09(+0.62%)
Jun 22, 2010 14.62 14.76 14.30 14.31 12,756 -0.27(-1.88%)
Jun 21, 2010 14.70 14.85 14.50 14.58 60,961,776 +0.45(+3.16%)
Jun 18, 2010 14.13 14.31 13.97 14.13 37,208,276 -0.01(-0.07%)
Jun 17, 2010 14.43 14.47 13.96 14.14 44,363 -0.23(-1.61%)
Jun 16, 2010 14.57 14.75 14.28 14.37 58,825,128 -0.23(-1.58%)
Jun 15, 2010 14.36 14.68 14.25 14.61 190 +0.44(+3.12%)
Jun 14, 2010 14.55 14.67 14.11 14.16 65,563,316 -0.05(-0.33%)
Jun 11, 2010 13.83 14.24 13.83 14.21 36,602,236 +0.21(+1.46%)
Jun 10, 2010 13.88 14.11 13.85 14.01 8,068 +0.53(+3.90%)
Jun 09, 2010 13.65 13.96 13.46 13.48 63,880,244 +0.12(+0.90%)
Jun 08, 2010 13.15 13.40 12.97 13.36 931 +0.35(+2.71%)
Jun 07, 2010 13.48 13.51 12.99 13.01 60,856,012 -0.42(-3.13%)
Jun 04, 2010 13.43 14.07 13.33 13.43 70,698,832 -0.45(-3.22%)
Jun 03, 2010 14.68 14.93 13.84 13.88 31,952 -0.74(-5.04%)
Jun 02, 2010 14.22 14.66 14.18 14.61 222,520 +0.50(+3.54%)
Jun 01, 2010 14.30 14.52 14.09 14.11 11,601 -0.18(-1.29%)
May 28, 2010 14.30 14.62 14.11 14.30 66,218,564 -0.19(-1.31%)
May 27, 2010 14.07 14.54 13.90 14.48 90,189,664 +1.03(+7.66%)
May 26, 2010 13.80 14.27 13.32 13.45 16,792 +0.06(+0.43%)
May 25, 2010 12.54 13.44 12.44 13.40 13,075 +0.16(+1.23%)
May 24, 2010 13.59 13.71 13.23 13.23 73,243,496 -0.28(-2.06%)
May 21, 2010 12.42 13.55 12.40 13.51 108,101,672 +0.84(+6.63%)
May 20, 2010 12.62 12.97 12.40 12.67 25,805 -0.67(-5.00%)
May 19, 2010 13.24 13.55 12.92 13.34 108,784,448 -0.36(-2.60%)
May 18, 2010 14.54 14.57 13.62 13.70 1,162,235 -0.50(-3.49%)
May 17, 2010 14.35 14.52 13.80 14.19 75,725,896 -0.35(-2.39%)
May 14, 2010 14.54 14.80 14.23 14.54 83,022,200 -0.49(-3.29%)
May 13, 2010 15.18 15.35 14.98 15.03 42,685,684 -0.19(-1.28%)
May 12, 2010 15.46 15.50 15.18 15.23 39,524,480 +0.01(+0.07%)
May 11, 2010 15.52 15.52 15.16 15.22 17,005 -0.34(-2.16%)
May 10, 2010 15.55 15.59 15.36 15.55 85,043,080 +1.26(+8.79%)
May 07, 2010 14.46 14.71 13.83 14.30 101,486,008 -0.11(-0.73%)
May 06, 2010 14.40 15.17 13.32 14.40 40,511 -0.12(-0.81%)
May 05, 2010 14.90 15.21 14.42 14.52 95,251,800 -0.45(-3.04%)
May 04, 2010 15.49 15.51 14.84 14.97 31,952 -0.85(-5.38%)
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.