FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
10.41 USD  +0.13 (+1.26%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.92 26.95 25.09 25.49 41,559,208 -1.19(-4.46%)
Oct 29, 2009 25.10 27.02 25.01 26.68 42,711,754 +2.46(+10.16%)
Oct 28, 2009 25.51 25.55 24.07 24.22 37,682,179 -1.63(-6.31%)
Oct 27, 2009 26.66 26.82 25.78 25.85 31,584,783 -0.87(-3.26%)
Oct 26, 2009 27.12 27.79 26.45 26.72 24,694,970 -0.23(-0.85%)
Oct 23, 2009 27.33 27.39 26.86 26.95 28,209,476 -0.25(-0.92%)
Oct 22, 2009 27.19 27.45 26.59 27.20 26,257,977 +0.27(+1.00%)
Oct 21, 2009 26.71 27.74 26.53 26.93 33,957,695 +0.48(+1.81%)
Oct 20, 2009 25.87 26.69 25.80 26.45 44,501,329 -0.84(-3.08%)
Oct 19, 2009 26.62 27.44 26.52 27.29 20,977,424 +0.71(+2.67%)
Oct 16, 2009 26.12 26.58 25.85 26.58 27,554,258 -0.33(-1.23%)
Oct 15, 2009 26.64 27.00 26.45 26.91 28,153,754 +0.22(+0.82%)
Oct 14, 2009 25.76 27.00 25.51 26.69 40,586,844 +1.69(+6.76%)
Oct 13, 2009 25.01 25.21 24.78 25.00 19,213,179 -0.28(-1.11%)
Oct 12, 2009 25.60 25.85 25.04 25.28 16,318,561 +0.06(+0.24%)
Oct 09, 2009 24.94 25.24 24.83 25.22 19,331,444 +0.25(+1.00%)
Oct 08, 2009 24.81 25.28 24.57 24.97 35,094,214 +0.56(+2.29%)
Oct 07, 2009 23.85 24.57 23.65 24.41 27,650,195 +0.54(+2.26%)
Oct 06, 2009 23.87 24.20 23.43 23.87 23,693,911 +0.38(+1.62%)
Oct 05, 2009 23.11 23.65 23.05 23.49 18,492,233 +0.57(+2.49%)
Oct 02, 2009 21.96 23.13 21.91 22.92 29,566,747 +0.62(+2.78%)
Oct 01, 2009 23.11 23.25 22.25 22.30 21,756,458 -0.83(-3.59%)
Sep 30, 2009 23.17 23.45 22.68 23.13 23,951,684 +0.24(+1.05%)
Sep 29, 2009 23.06 23.16 22.70 22.89 14,647,367 -0.11(-0.49%)
Sep 28, 2009 22.65 23.08 22.54 23.00 16,521,686 +0.46(+2.05%)
Sep 25, 2009 22.44 22.59 22.17 22.54 17,352,228 +0.08(+0.36%)
Sep 24, 2009 23.16 23.21 22.15 22.46 29,345,266 -0.55(-2.39%)
Sep 23, 2009 23.15 23.58 23.01 23.01 28,469,236 -0.27(-1.16%)
Sep 22, 2009 22.71 23.45 22.49 23.28 30,432,108 +1.01(+4.54%)
Sep 21, 2009 21.98 22.32 21.57 22.27 27,033,193 +0.21(+0.95%)
Sep 18, 2009 22.12 22.25 21.81 22.06 21,513,344 +0.05(+0.23%)
Sep 17, 2009 22.24 22.57 21.93 22.01 24,296,038 -0.06(-0.26%)
Sep 16, 2009 22.13 22.53 21.93 22.07 30,582,033 +0.25(+1.13%)
Sep 15, 2009 21.41 22.00 21.22 21.82 32,859,629 +0.42(+1.96%)
Sep 14, 2009 20.76 21.45 20.74 21.40 17,346,534 +0.21(+0.99%)
Sep 11, 2009 21.46 21.61 21.05 21.19 20,669,036 -0.17(-0.80%)
Sep 10, 2009 20.90 21.38 20.66 21.36 23,827,020 +0.53(+2.54%)
Sep 09, 2009 20.94 21.03 20.60 20.83 17,040,900 -0.00(-0.00%)
Sep 08, 2009 20.80 20.97 20.58 20.83 24,488,436 +0.66(+3.27%)
Sep 04, 2009 19.70 20.17 19.45 20.17 22,109,531 +0.65(+3.33%)
Sep 03, 2009 19.44 19.59 19.20 19.52 21,046,989 +0.27(+1.40%)
Sep 02, 2009 18.97 19.46 18.89 19.25 22,882,931 +0.17(+0.89%)
Sep 01, 2009 19.37 19.97 19.01 19.08 33,279,337 -0.13(-0.68%)
Aug 31, 2009 19.64 19.64 19.13 19.21 33,582,485 -0.85(-4.24%)
Aug 28, 2009 20.22 20.38 19.92 20.06 21,390,552 +0.03(+0.15%)
Aug 27, 2009 19.99 20.11 19.49 20.03 26,187,609 -0.03(-0.15%)
Aug 26, 2009 20.13 20.15 19.81 20.06 28,208,649 -0.15(-0.74%)
Aug 25, 2009 20.73 20.98 20.15 20.21 31,089,232 -0.41(-1.99%)
Aug 24, 2009 20.93 21.05 20.55 20.62 19,041,674 +0.10(+0.49%)
Aug 21, 2009 20.36 20.52 20.16 20.52 22,081,683 +0.55(+2.75%)
Aug 20, 2009 19.90 20.12 19.83 19.97 17,867,608 +0.12(+0.60%)
Aug 19, 2009 19.31 20.01 19.23 19.85 22,022,695 +0.06(+0.30%)
Aug 18, 2009 19.70 20.00 19.70 19.79 20,917,820 +0.32(+1.64%)
Aug 17, 2009 19.97 19.97 19.42 19.47 27,029,295 -1.24(-5.98%)
Aug 14, 2009 20.99 21.06 20.33 20.71 23,985,776 -0.11(-0.53%)
Aug 13, 2009 20.65 20.88 20.30 20.82 22,658,143 +0.55(+2.71%)
Aug 12, 2009 19.95 20.36 19.82 20.27 16,853,565 +0.26(+1.30%)
Aug 11, 2009 20.11 20.20 19.75 20.01 24,811,988 -0.48(-2.34%)
Aug 10, 2009 20.60 20.67 20.16 20.49 20,472,529 -0.30(-1.44%)
Aug 07, 2009 20.79 21.02 20.42 20.79 20,910,536 +0.38(+1.86%)
Aug 06, 2009 20.95 21.05 20.13 20.41 29,777,095 -0.46(-2.20%)
Aug 05, 2009 20.94 21.13 20.36 20.87 23,549,950 +0.05(+0.24%)
Aug 04, 2009 20.60 21.19 20.54 20.82 29,285,821 +0.07(+0.34%)
Aug 03, 2009 20.42 20.87 20.30 20.75 28,987,503 +1.02(+5.17%)
Jul 31, 2009 19.40 19.97 19.33 19.73 23,161,005 +0.28(+1.44%)
Jul 30, 2009 19.44 19.78 19.42 19.45 31,767,445 +0.46(+2.42%)
Jul 29, 2009 19.25 19.25 18.75 18.99 29,991,778 -0.61(-3.11%)
Jul 28, 2009 19.46 19.78 19.20 19.60 29,788,754 -0.04(-0.20%)
Jul 27, 2009 19.61 19.77 19.31 19.64 19,982,999 +0.24(+1.24%)
Jul 24, 2009 19.25 19.67 19.16 19.40 20,972,340 +0.08(+0.41%)
Jul 23, 2009 18.92 19.58 18.82 19.32 31,358,536 +0.62(+3.32%)
Jul 22, 2009 18.89 19.17 18.63 18.70 31,614,756 -0.36(-1.89%)
Jul 21, 2009 19.24 19.39 18.63 19.06 27,664,477 +0.06(+0.32%)
Jul 20, 2009 18.49 19.02 18.48 19.00 30,421,245 +1.02(+5.67%)
Jul 17, 2009 18.20 18.24 17.81 17.98 28,531,927 -0.06(-0.33%)
Jul 16, 2009 17.79 18.17 17.56 18.04 28,315,017 -0.03(-0.17%)
Jul 15, 2009 17.08 18.07 17.08 18.07 48,275,989 +1.70(+10.38%)
Jul 14, 2009 16.61 16.72 16.27 16.37 26,592,049 -0.08(-0.49%)
Jul 13, 2009 16.05 16.53 15.99 16.45 27,050,691 +0.33(+2.05%)
Jul 10, 2009 15.92 16.21 15.84 16.12 18,127,163 -0.15(-0.92%)
Jul 09, 2009 16.42 16.59 16.11 16.27 24,281,921 +0.15(+0.93%)
Jul 08, 2009 16.24 16.41 15.58 16.12 51,300,499 +0.24(+1.51%)
Jul 07, 2009 16.88 16.99 15.86 15.88 51,900,452 -1.24(-7.24%)
Jul 06, 2009 16.90 17.16 16.68 17.12 27,258,429 +0.68(+4.14%)
Jul 02, 2009 17.91 17.77 16.44 16.44 24,833,519 -1.47(-8.21%)
Jul 01, 2009 17.95 18.37 17.81 17.91 24,064,894 +0.28(+1.59%)
Jun 30, 2009 17.93 18.03 17.28 17.63 29,713,474 -0.19(-1.07%)
Jun 29, 2009 17.95 18.05 17.64 17.82 20,239,377 -0.04(-0.22%)
Jun 26, 2009 18.05 18.16 17.75 17.86 21,853,649 -0.22(-1.22%)
Jun 25, 2009 17.12 18.11 17.09 18.08 34,852,070 +0.67(+3.85%)
Jun 24, 2009 17.88 18.12 17.14 17.41 32,538,941 -0.15(-0.85%)
Jun 23, 2009 17.15 17.71 16.90 17.56 26,105,356 +0.58(+3.42%)
Jun 22, 2009 17.95 17.99 16.98 16.98 41,811,677 -1.56(-8.41%)
Jun 19, 2009 18.81 19.00 18.45 18.54 18,916,751 +0.04(+0.22%)
Jun 18, 2009 18.65 18.91 18.32 18.50 23,250,994 -0.10(-0.54%)
Jun 17, 2009 18.61 18.92 18.13 18.60 31,874,900 -0.20(-1.06%)
Jun 16, 2009 19.64 19.73 18.65 18.80 33,547,892 -0.44(-2.29%)
Jun 15, 2009 19.55 19.60 18.92 19.24 31,679,441 -0.82(-4.09%)
Jun 12, 2009 20.18 20.36 19.80 20.06 32,392,873 -0.77(-3.70%)
Jun 11, 2009 19.97 21.27 19.92 20.83 40,268,129 +0.94(+4.73%)
Jun 10, 2009 20.26 20.31 19.46 19.89 30,938,712 +0.10(+0.51%)
Jun 09, 2009 19.96 20.08 19.40 19.79 28,486,870 +0.22(+1.12%)
Jun 08, 2009 19.02 19.74 18.84 19.57 27,101,867 +0.07(+0.36%)
Jun 05, 2009 20.04 20.17 19.23 19.50 34,011,242 +0.13(+0.67%)
Jun 04, 2009 18.65 19.72 18.46 19.37 26,515,146 +0.62(+3.31%)
Jun 03, 2009 19.53 19.64 18.57 18.75 30,858,474 -1.32(-6.58%)
Jun 02, 2009 20.28 20.37 19.78 20.07 33,783,200 -0.37(-1.81%)
Jun 01, 2009 20.10 20.64 20.01 20.44 30,647,656 +1.29(+6.74%)
May 29, 2009 19.90 19.99 19.06 19.15 30,868,177 -0.24(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.