FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.57 USD  +0.21 (+1.85%)
Streaming Delayed Price  /  Updated: 8:43 AM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 27.19 27.80 26.84 27.19 34,815,921 -0.36(-1.31%)
May 27, 2010 26.77 27.66 26.44 27.55 47,419,271 +1.96(+7.66%)
May 26, 2010 26.24 27.15 25.34 25.59 8,829 +0.11(+0.43%)
May 25, 2010 23.86 25.57 23.66 25.48 6,875 +0.31(+1.23%)
May 24, 2010 25.85 26.08 25.17 25.17 38,509,438 -0.53(-2.06%)
May 21, 2010 23.62 25.77 23.58 25.70 56,836,918 +1.60(+6.63%)
May 20, 2010 24.00 24.67 23.58 24.10 13,568 -1.27(-5.00%)
May 19, 2010 25.19 25.78 24.58 25.37 57,195,903 -0.68(-2.60%)
May 18, 2010 27.65 27.72 25.91 26.05 611,072 -0.94(-3.49%)
May 17, 2010 27.30 27.62 26.25 26.99 39,814,616 -0.66(-2.39%)
May 14, 2010 27.65 28.15 27.06 27.65 43,650,818 -0.94(-3.29%)
May 13, 2010 28.87 29.20 28.50 28.59 22,442,971 -0.37(-1.28%)
May 12, 2010 29.41 29.48 28.87 28.96 20,780,897 +0.02(+0.07%)
May 11, 2010 29.52 29.52 28.84 28.94 8,941 -0.64(-2.16%)
May 10, 2010 29.58 29.65 29.22 29.58 44,713,341 +2.39(+8.79%)
May 07, 2010 27.50 27.97 26.31 27.19 53,358,586 -0.20(-0.73%)
May 06, 2010 27.39 28.85 25.33 27.39 21,300 -0.23(-0.81%)
May 05, 2010 28.33 28.93 27.43 27.61 50,080,810 -0.87(-3.04%)
May 04, 2010 29.47 29.50 28.23 28.48 16,800 -1.62(-5.38%)
May 03, 2010 30.81 31.10 29.88 30.10 25,840,536 -0.52(-1.70%)
Apr 30, 2010 31.26 31.33 30.50 30.62 25,748,917 -0.80(-2.55%)
Apr 29, 2010 31.00 31.59 30.91 31.42 36,015,172 +1.03(+3.39%)
Apr 28, 2010 30.84 30.91 29.67 30.39 43,769,191 -0.07(-0.23%)
Apr 27, 2010 31.80 31.92 30.31 30.46 3,640 -1.86(-5.75%)
Apr 26, 2010 32.72 32.92 32.30 32.32 19,167,660 +0.02(+0.06%)
Apr 23, 2010 32.34 32.52 31.90 32.30 18,893,868 -0.07(-0.22%)
Apr 22, 2010 31.71 32.40 31.27 32.37 25,312,234 +0.44(+1.38%)
Apr 21, 2010 32.32 32.50 31.57 31.93 9,978 -0.57(-1.75%)
Apr 20, 2010 33.20 33.39 32.46 32.50 1,519 -0.48(-1.46%)
Apr 19, 2010 33.11 33.38 32.44 32.98 31,870,101 -0.48(-1.43%)
Apr 16, 2010 34.05 34.26 33.11 33.46 32,396,629 -0.54(-1.59%)
Apr 15, 2010 34.17 34.71 33.99 34.00 22,401,222 -0.55(-1.59%)
Apr 14, 2010 34.56 34.66 34.29 34.55 20,753,055 +0.57(+1.68%)
Apr 13, 2010 33.70 34.29 33.53 33.98 21,318,316 +0.12(+0.35%)
Apr 12, 2010 33.97 34.36 33.67 33.86 18,788,712 -0.09(-0.27%)
Apr 09, 2010 33.79 33.99 33.48 33.95 30,469,865 +0.28(+0.83%)
Apr 08, 2010 32.72 33.72 32.64 33.67 30,514,160 +0.58(+1.75%)
Apr 07, 2010 32.95 33.41 32.75 33.09 34,861,623 +0.10(+0.30%)
Apr 06, 2010 32.65 33.24 32.60 32.99 18,418,348 -0.13(-0.39%)
Apr 05, 2010 33.20 33.32 32.80 33.12 18,569,200 +0.16(+0.49%)
Apr 01, 2010 32.79 32.96 32.96 32.96 25,037,100 +0.77(+2.39%)
Mar 31, 2010 32.23 32.56 31.86 32.19 27,202,505 -0.16(-0.49%)
Mar 30, 2010 32.50 32.66 32.00 32.35 32,743,893 +0.35(+1.09%)
Mar 29, 2010 31.51 32.00 31.26 32.00 23,293,039 +1.21(+3.93%)
Mar 26, 2010 30.87 31.25 30.63 30.79 24,859,480 +0.00(+0.00%)
Mar 25, 2010 31.72 31.90 30.70 30.79 28,578,990 -0.53(-1.69%)
Mar 24, 2010 31.13 31.62 31.05 31.32 26,588,589 -0.25(-0.79%)
Mar 23, 2010 30.92 31.80 30.87 31.57 47,992,587 +1.53(+5.09%)
Mar 22, 2010 29.30 30.18 29.10 30.04 22,304,302 +0.27(+0.91%)
Mar 19, 2010 30.32 30.37 29.50 29.77 21,863,779 -0.28(-0.93%)
Mar 18, 2010 30.56 30.80 29.99 30.05 21,910,022 -0.67(-2.18%)
Mar 17, 2010 31.04 31.95 30.64 30.72 25,427,028 -0.15(-0.49%)
Mar 16, 2010 30.42 30.95 30.29 30.87 26,219,364 +0.71(+2.35%)
Mar 15, 2010 29.89 30.21 29.87 30.16 16,559,078 +0.13(+0.43%)
Mar 12, 2010 30.41 30.45 29.98 30.03 22,845,826 -0.12(-0.40%)
Mar 11, 2010 30.16 30.19 29.65 30.15 21,950,797 -0.24(-0.79%)
Mar 10, 2010 30.62 30.87 30.14 30.39 26,758,473 -0.32(-1.04%)
Mar 09, 2010 30.05 30.98 30.05 30.71 24,545,914 +0.27(+0.89%)
Mar 08, 2010 30.82 30.93 30.28 30.44 22,312,155 -0.23(-0.75%)
Mar 05, 2010 30.07 30.73 29.98 30.67 30,990,228 +1.14(+3.86%)
Mar 04, 2010 29.29 29.65 28.72 29.53 28,031,759 +0.39(+1.34%)
Mar 03, 2010 29.72 29.96 29.04 29.14 24,244,282 -0.09(-0.31%)
Mar 02, 2010 28.77 29.67 28.64 29.23 32,171,292 +0.77(+2.71%)
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.