Vale ADR Representing One Ord Shs (NY: VALE )

10.75 +0.22 (+2.09%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.75 18.01 17.69 17.91 15,612,688 +0.16(+0.91%)
Dec 30, 2010 17.57 17.78 17.52 17.75 28,162,064 +0.25(+1.45%)
Dec 29, 2010 17.14 17.53 17.12 17.50 24,995,634 +0.31(+1.81%)
Dec 28, 2010 17.21 17.39 17.02 17.19 25,456,072 -0.21(-1.19%)
Dec 27, 2010 17.53 17.54 17.31 17.39 23,891,732 -0.43(-2.41%)
Dec 23, 2010 17.64 17.83 17.64 17.82 15,585,989 -0.08(-0.43%)
Dec 22, 2010 17.72 17.91 17.53 17.90 23,961,722 +0.18(+1.02%)
Dec 21, 2010 17.72 17.89 17.69 17.72 25,773,480 +0.28(+1.60%)
Dec 20, 2010 17.63 17.68 17.43 17.44 28,294,380 -0.14(-0.80%)
Dec 17, 2010 17.49 17.61 17.45 17.58 28,871,946 -0.08(-0.47%)
Dec 16, 2010 17.61 17.76 17.52 17.66 28,629,234 -0.02(-0.09%)
Dec 15, 2010 17.78 17.84 17.54 17.68 28,905,184 -0.21(-1.19%)
Dec 14, 2010 18.04 18.14 17.80 17.89 29,932,658 -0.06(-0.35%)
Dec 13, 2010 17.75 18.09 17.72 17.95 35,934,756 +0.38(+2.18%)
Dec 10, 2010 17.36 17.57 17.25 17.57 25,597,674 +0.26(+1.50%)
Dec 09, 2010 17.50 17.51 17.13 17.31 34,340,500 -0.09(-0.54%)
Dec 08, 2010 17.59 17.66 17.26 17.40 34,204,380 -0.18(-1.00%)
Dec 07, 2010 18.09 18.14 17.55 17.58 38,024,928 -0.19(-1.05%)
Dec 06, 2010 17.71 17.86 17.69 17.77 28,626,130 -0.02(-0.09%)
Dec 03, 2010 17.32 17.79 17.30 17.78 32,451,612 +0.39(+2.23%)
Dec 02, 2010 17.07 17.45 17.03 17.39 35,591,464 +0.38(+2.22%)
Dec 01, 2010 16.81 17.10 16.77 17.02 34,706,316 +0.59(+3.59%)
Nov 30, 2010 16.41 16.71 16.30 16.43 45,559,800 -0.29(-1.73%)
Nov 29, 2010 16.42 16.74 16.18 16.72 34,500,216 +0.24(+1.45%)
Nov 26, 2010 16.58 16.67 16.47 16.48 14,693,911 -0.40(-2.36%)
Nov 24, 2010 16.63 16.88 16.88 16.88 28,715,992 +0.40(+2.42%)
Nov 23, 2010 16.54 16.58 16.25 16.48 42,299,120 -0.46(-2.69%)
Nov 22, 2010 16.87 17.03 16.67 16.93 37,388,072 +0.05(+0.28%)
Nov 19, 2010 16.73 17.04 16.67 16.89 31,190,372 +0.01(+0.03%)
Nov 18, 2010 16.70 16.98 16.60 16.88 38,646,488 +0.58(+3.53%)
Nov 17, 2010 16.38 16.55 16.23 16.31 35,745,192 -0.02(-0.13%)
Nov 16, 2010 16.56 16.59 16.11 16.33 54,377,824 -0.67(-3.96%)
Nov 15, 2010 16.77 17.08 16.75 17.00 24,626,628 +0.23(+1.36%)
Nov 12, 2010 17.01 17.21 16.65 16.77 41,977,424 -0.52(-3.03%)
Nov 11, 2010 17.08 17.34 17.05 17.30 37,778,404 +0.06(+0.33%)
Nov 10, 2010 17.27 17.39 16.83 17.24 47,594,312 -0.02(-0.12%)
Nov 09, 2010 17.65 17.81 17.12 17.26 46,443,496 -0.11(-0.63%)
Nov 08, 2010 17.39 17.57 17.31 17.37 26,756,146 -0.16(-0.89%)
Nov 05, 2010 17.40 17.64 17.34 17.52 37,613,508 +0.01(+0.06%)
Nov 04, 2010 17.10 17.56 17.09 17.51 55,043,848 +0.69(+4.13%)
Nov 03, 2010 17.03 17.06 16.58 16.82 45,249,300 -0.29(-1.70%)
Nov 02, 2010 17.03 17.28 16.91 17.11 31,897,670 +0.31(+1.85%)
Nov 01, 2010 16.61 16.93 16.61 16.80 34,886,008 +0.15(+0.87%)
Oct 29, 2010 16.50 16.72 16.44 16.65 39,256,092 +0.18(+1.07%)
Oct 28, 2010 16.80 16.93 16.48 16.48 51,651,544 -0.04(-0.22%)
Oct 27, 2010 16.88 16.88 16.41 16.51 41,264,716 -0.30(-1.76%)
Oct 25, 2010 16.81 16.99 16.76 16.81 31,762,814 +0.19(+1.15%)
Oct 22, 2010 16.73 16.80 16.38 16.62 28,216,164 +0.02(+0.09%)
Oct 21, 2010 17.06 17.15 16.42 16.60 47,823,304 -0.44(-2.58%)
Oct 20, 2010 16.60 17.17 16.59 17.04 50,974,912 +0.60(+3.62%)
Oct 19, 2010 16.72 16.72 16.34 16.45 49,031,772 -0.60(-3.53%)
Oct 18, 2010 16.70 17.13 16.61 17.05 30,044,396 +0.29(+1.73%)
Oct 15, 2010 16.84 16.93 16.54 16.76 47,607,836 -0.22(-1.28%)
Oct 14, 2010 17.00 17.23 16.89 16.97 47,717,276 -0.02(-0.12%)
Oct 13, 2010 16.95 17.05 16.89 17.00 40,595,980 +0.39(+2.37%)
Oct 12, 2010 16.74 16.74 16.38 16.60 34,343,308 -0.23(-1.38%)
Oct 11, 2010 16.79 16.96 16.74 16.83 21,647,194 +0.16(+0.96%)
Oct 08, 2010 16.67 16.89 16.57 16.67 38,730,928 -0.01(-0.03%)
Oct 07, 2010 16.92 16.96 16.52 16.68 41,803,224 -0.19(-1.14%)
Oct 06, 2010 16.77 17.02 16.75 16.87 41,405,984 +0.12(+0.71%)
Oct 05, 2010 16.46 16.84 16.40 16.75 13,868 +0.34(+2.05%)
Oct 04, 2010 16.31 16.43 16.22 16.41 41,479,052 -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.