Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.66 16.96 16.54 16.67 44,898,792 -0.29(-1.73%)
Nov 29, 2010 16.66 16.98 16.42 16.96 33,999,668 +0.24(+1.45%)
Nov 26, 2010 16.82 16.91 16.71 16.72 14,480,724 -0.40(-2.36%)
Nov 24, 2010 16.87 17.12 17.12 17.12 28,299,364 +0.40(+2.42%)
Nov 23, 2010 16.79 16.82 16.49 16.72 41,685,420 -0.46(-2.69%)
Nov 22, 2010 17.12 17.28 16.91 17.18 36,845,624 +0.05(+0.28%)
Nov 19, 2010 16.97 17.29 16.91 17.13 30,737,844 +0.01(+0.03%)
Nov 18, 2010 16.95 17.23 16.85 17.13 38,085,784 +0.58(+3.53%)
Nov 17, 2010 16.62 16.80 16.47 16.55 35,226,580 -0.02(-0.13%)
Nov 16, 2010 16.80 16.84 16.35 16.57 53,588,880 -0.68(-3.96%)
Nov 15, 2010 17.02 17.33 17.00 17.25 24,269,332 +0.23(+1.36%)
Nov 12, 2010 17.26 17.47 16.90 17.02 41,368,392 -0.53(-3.03%)
Nov 11, 2010 17.33 17.59 17.30 17.55 37,230,292 +0.06(+0.33%)
Nov 10, 2010 17.53 17.65 17.08 17.49 46,903,788 -0.02(-0.12%)
Nov 09, 2010 17.91 18.07 17.38 17.51 45,769,668 -0.11(-0.63%)
Nov 08, 2010 17.65 17.83 17.57 17.62 26,367,954 -0.16(-0.89%)
Nov 05, 2010 17.66 17.90 17.59 17.78 37,067,788 +0.01(+0.06%)
Nov 04, 2010 17.35 17.82 17.35 17.77 54,245,240 +0.70(+4.13%)
Nov 03, 2010 17.28 17.31 16.82 17.07 44,592,796 -0.29(-1.70%)
Nov 02, 2010 17.28 17.53 17.16 17.36 31,434,882 +0.32(+1.85%)
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.