Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 16.43 16.55 16.24 16.43 45,989,532 +0.22(+1.38%)
Sep 30, 2010 16.18 16.22 15.96 16.20 42,020,368 +0.25(+1.59%)
Sep 29, 2010 15.94 16.11 15.90 15.95 6,801 -0.04(-0.26%)
Sep 28, 2010 15.86 16.08 15.66 15.99 7,061 +0.20(+1.28%)
Sep 27, 2010 15.62 15.99 15.53 15.79 50,555,924 +0.22(+1.43%)
Sep 24, 2010 15.43 15.60 15.36 15.57 65,010,756 +0.54(+3.62%)
Sep 23, 2010 14.94 15.28 14.86 15.02 320,715 +0.05(+0.31%)
Sep 22, 2010 14.92 15.26 14.89 14.97 62,270,444 +0.20(+1.37%)
Sep 21, 2010 14.49 14.84 14.41 14.77 42,939,296 +0.23(+1.57%)
Sep 20, 2010 14.46 14.56 14.32 14.54 34,347,028 +0.11(+0.79%)
Sep 17, 2010 14.43 14.58 14.38 14.43 37,442,644 -0.12(-0.82%)
Sep 15, 2010 14.51 14.55 14.36 14.55 31,263,916 -0.05(-0.32%)
Sep 14, 2010 14.60 14.88 14.52 14.60 2,122 -0.10(-0.67%)
Sep 13, 2010 14.48 14.73 14.39 14.69 40,529,232 +0.48(+3.39%)
Sep 10, 2010 14.34 14.36 14.11 14.21 20,321,400 -0.09(-0.65%)
Sep 09, 2010 14.49 14.49 14.26 14.31 192 +0.09(+0.66%)
Sep 08, 2010 14.34 14.45 14.18 14.21 16,063 -0.07(-0.47%)
Sep 07, 2010 14.46 14.59 14.02 14.28 3,460 -0.64(-4.31%)
Sep 06, 2010 14.92 14.92 14.51 14.92 2,315 +0.33(+2.27%)
Sep 03, 2010 14.95 14.98 14.55 14.59 33,258,986 -0.13(-0.88%)
Sep 02, 2010 14.61 14.73 14.49 14.72 6,158 +0.02(+0.14%)
Sep 01, 2010 14.23 14.73 14.22 14.70 53,579,708 +0.91(+6.61%)
Aug 31, 2010 13.79 13.97 13.68 13.79 87,112 +0.11(+0.80%)
Aug 30, 2010 13.94 14.02 13.66 13.68 25,174,180 -0.04(-0.26%)
Aug 27, 2010 13.72 14.08 13.60 13.72 35,964,616 -0.10(-0.75%)
Aug 26, 2010 13.82 13.97 13.50 13.82 578 +0.13(+0.95%)
Aug 25, 2010 13.70 13.73 13.45 13.69 435,926 -0.12(-0.90%)
Aug 24, 2010 13.80 13.98 13.74 13.81 1,929 -0.27(-1.95%)
Aug 23, 2010 14.66 14.66 14.04 14.09 45,313,444 -0.50(-3.44%)
Aug 20, 2010 14.79 14.79 14.47 14.59 33,340,542 -0.24(-1.61%)
Aug 19, 2010 15.01 15.13 14.75 14.83 3,991 -0.13(-0.87%)
Aug 18, 2010 14.94 15.03 14.77 14.96 2,344 +0.11(+0.73%)
Aug 17, 2010 14.84 14.95 14.67 14.85 24,722 +0.13(+0.92%)
Aug 16, 2010 14.50 14.77 14.39 14.72 27,541,878 +0.34(+2.34%)
Aug 13, 2010 14.38 14.59 14.37 14.38 21,648,152 +0.02(+0.14%)
Aug 12, 2010 14.03 14.41 14.01 14.36 29,322,468 +0.10(+0.69%)
Aug 11, 2010 14.50 14.51 14.24 14.26 5,606 -0.60(-4.04%)
Aug 10, 2010 14.84 14.92 14.64 14.86 897 -0.24(-1.61%)
Aug 09, 2010 15.15 15.24 15.04 15.10 20,165,756 +0.08(+0.52%)
Aug 06, 2010 15.03 15.17 14.89 15.03 28,973,790 -0.08(-0.51%)
Aug 05, 2010 14.98 15.12 14.90 15.10 28,020,372 +0.05(+0.34%)
Aug 04, 2010 15.08 15.10 14.78 15.05 2,296 -0.01(-0.07%)
Aug 03, 2010 14.97 15.16 14.86 15.06 19,222 +0.00(+0.00%)
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.