Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.01 18.28 17.96 18.18 15,386,170 +0.16(+0.90%)
Dec 30, 2010 17.82 18.04 17.78 18.01 27,753,474 +0.26(+1.45%)
Dec 29, 2010 17.39 17.79 17.37 17.76 24,632,984 +0.32(+1.81%)
Dec 28, 2010 17.46 17.65 17.27 17.44 25,086,740 -0.21(-1.19%)
Dec 27, 2010 17.79 17.80 17.57 17.65 23,545,098 -0.44(-2.41%)
Dec 23, 2010 17.90 18.09 17.90 18.09 15,359,859 -0.08(-0.43%)
Dec 22, 2010 17.98 18.18 17.79 18.17 23,614,072 +0.18(+1.02%)
Dec 21, 2010 17.98 18.15 17.95 17.98 25,399,544 +0.28(+1.60%)
Dec 20, 2010 17.89 17.94 17.69 17.70 27,883,868 -0.14(-0.80%)
Dec 17, 2010 17.74 17.87 17.70 17.84 28,453,056 -0.08(-0.47%)
Dec 16, 2010 17.87 18.02 17.78 17.92 28,213,864 -0.02(-0.09%)
Dec 15, 2010 18.04 18.10 17.80 17.94 28,485,812 -0.22(-1.19%)
Dec 14, 2010 18.31 18.40 18.06 18.15 29,498,378 -0.06(-0.35%)
Dec 13, 2010 18.01 18.36 17.98 18.22 35,413,396 +0.39(+2.18%)
Dec 10, 2010 17.62 17.83 17.51 17.83 25,226,290 +0.26(+1.50%)
Dec 09, 2010 17.76 17.77 17.38 17.57 33,842,268 -0.09(-0.54%)
Dec 08, 2010 17.85 17.92 17.51 17.66 33,708,124 -0.18(-1.00%)
Dec 07, 2010 18.36 18.40 17.81 17.84 37,473,244 -0.19(-1.05%)
Dec 06, 2010 17.97 18.12 17.95 18.03 28,210,806 -0.02(-0.09%)
Dec 03, 2010 17.58 18.05 17.55 18.04 31,980,786 +0.39(+2.23%)
Dec 02, 2010 17.32 17.70 17.28 17.65 35,075,084 +0.38(+2.22%)
Dec 01, 2010 17.06 17.35 17.01 17.27 34,202,776 +0.60(+3.59%)
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%)
Nov 01, 2010 16.86 17.18 16.85 17.05 34,379,860 +0.15(+0.87%)
Oct 29, 2010 16.74 16.96 16.68 16.90 38,686,544 +0.18(+1.07%)
Oct 28, 2010 17.05 17.18 16.72 16.72 50,902,156 -0.04(-0.22%)
Oct 27, 2010 17.13 17.13 16.66 16.76 40,666,024 -0.30(-1.76%)
Oct 25, 2010 17.06 17.24 17.01 17.06 31,301,982 +0.19(+1.15%)
Oct 22, 2010 16.97 17.05 16.62 16.86 27,806,788 +0.02(+0.09%)
Oct 21, 2010 17.31 17.40 16.66 16.85 47,129,460 -0.45(-2.58%)
Oct 20, 2010 16.84 17.42 16.83 17.29 50,235,340 +0.60(+3.62%)
Oct 19, 2010 16.97 16.97 16.58 16.69 48,320,392 -0.61(-3.53%)
Oct 18, 2010 16.95 17.38 16.85 17.30 29,608,496 +0.29(+1.73%)
Oct 15, 2010 17.09 17.18 16.79 17.00 46,917,116 -0.22(-1.28%)
Oct 14, 2010 17.25 17.48 17.13 17.22 47,024,968 -0.02(-0.12%)
Oct 13, 2010 17.20 17.30 17.13 17.25 40,006,992 +0.40(+2.37%)
Oct 12, 2010 16.99 16.99 16.62 16.85 33,845,036 -0.24(-1.39%)
Oct 11, 2010 17.04 17.21 16.98 17.08 21,333,124 +0.16(+0.96%)
Oct 08, 2010 16.92 17.14 16.81 16.92 38,169,000 -0.01(-0.03%)
Oct 07, 2010 17.17 17.21 16.77 16.92 41,196,720 -0.19(-1.14%)
Oct 06, 2010 17.01 17.27 17.00 17.12 40,805,244 +0.12(+0.71%)
Oct 05, 2010 16.70 17.09 16.64 17.00 13,667 +0.34(+2.05%)
Oct 04, 2010 16.55 16.67 16.46 16.66 40,877,252 -0.01(-0.06%)
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.