Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.82 +0.18 (+1.05%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.24 18.52 17.92 18.24 32,609,942 +0.16(+0.87%)
Jul 29, 2010 18.43 18.58 18.08 18.09 952 -0.14(-0.79%)
Jul 28, 2010 17.98 18.35 17.96 18.23 28,601,072 +0.22(+1.24%)
Jul 27, 2010 18.29 18.35 17.80 18.01 1,261 -0.10(-0.54%)
Jul 26, 2010 18.22 18.24 17.94 18.11 20,277,194 -0.09(-0.47%)
Jul 23, 2010 17.86 18.24 17.79 18.19 32,537,162 +0.22(+1.20%)
Jul 22, 2010 17.77 18.20 17.73 17.98 12,890 +0.59(+3.40%)
Jul 21, 2010 17.80 17.95 17.25 17.38 55,718,676 +0.03(+0.19%)
Jul 20, 2010 16.39 17.39 16.35 17.35 1,566 +1.10(+6.74%)
Jul 19, 2010 16.16 16.30 16.03 16.26 24,835,606 +0.28(+1.77%)
Jul 16, 2010 15.97 16.35 15.95 15.97 38,682,736 -0.22(-1.34%)
Jul 15, 2010 16.56 16.56 16.18 16.19 31,013,508 -0.43(-2.57%)
Jul 14, 2010 16.49 16.72 16.37 16.62 19,130 -0.09(-0.51%)
Jul 13, 2010 16.77 16.89 16.55 16.70 35,530 +0.11(+0.69%)
Jul 12, 2010 16.88 16.96 16.40 16.59 32,787,958 -0.68(-3.93%)
Jul 09, 2010 17.27 17.34 16.73 17.27 27,389,314 +0.39(+2.29%)
Jul 08, 2010 16.91 17.30 16.48 16.88 12,385 +0.15(+0.90%)
Jul 07, 2010 16.11 16.73 16.10 16.73 54,197,676 +0.56(+3.49%)
Jul 06, 2010 16.57 16.67 15.94 16.16 3,559 -0.11(-0.65%)
Jul 02, 2010 16.27 16.48 15.97 16.27 30,221,152 +0.10(+0.61%)
Jul 01, 2010 16.03 16.24 15.66 16.17 49,911,592 +0.19(+1.19%)
Jun 30, 2010 16.35 16.59 15.91 15.98 7,224 -0.33(-2.05%)
Jun 29, 2010 16.79 16.79 16.23 16.32 55,872 -1.63(-9.10%)
Jun 25, 2010 17.95 17.99 17.47 17.95 30,590,094 +0.37(+2.13%)
Jun 24, 2010 17.86 17.91 17.48 17.58 4,766 -0.39(-2.19%)
Jun 23, 2010 17.86 18.02 17.56 17.97 32,641,744 +0.11(+0.62%)
Jun 22, 2010 18.25 18.42 17.84 17.86 10,219 -0.34(-1.87%)
Jun 21, 2010 18.34 18.54 18.09 18.20 48,839,264 +0.56(+3.16%)
Jun 18, 2010 17.64 17.86 17.44 17.64 29,809,250 -0.01(-0.07%)
Jun 17, 2010 18.01 18.07 17.42 17.65 35,541 -0.29(-1.61%)
Jun 16, 2010 18.19 18.41 17.82 17.94 47,127,496 -0.29(-1.58%)
Jun 15, 2010 17.93 18.32 17.79 18.23 152 +0.55(+3.12%)
Jun 14, 2010 18.16 18.31 17.61 17.68 52,525,764 -0.06(-0.33%)
Jun 11, 2010 17.26 17.78 17.26 17.74 29,323,722 +0.26(+1.46%)
Jun 10, 2010 17.32 17.61 17.29 17.48 6,463 +0.66(+3.90%)
Jun 09, 2010 17.04 17.42 16.80 16.83 51,177,380 +0.15(+0.90%)
Jun 08, 2010 16.41 16.73 16.19 16.68 746 +0.44(+2.71%)
Jun 07, 2010 16.83 16.87 16.21 16.24 48,754,528 -0.52(-3.13%)
Jun 04, 2010 16.76 17.57 16.64 16.76 56,640,064 -0.56(-3.22%)
Jun 03, 2010 18.32 18.64 17.28 17.32 25,598 -0.92(-5.04%)
Jun 02, 2010 17.75 18.30 17.70 18.24 178,270 +0.62(+3.54%)
Jun 01, 2010 17.84 18.13 17.59 17.61 9,294 -0.23(-1.29%)
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%)
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.