FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
10.47 USD  -0.13 (-1.23%)
Official Closing Price  /  Updated: 7:40 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.25 34.76 34.15 34.57 8,089,630 +0.31(+0.90%)
Dec 30, 2010 33.90 34.31 33.82 34.26 14,592,022 +0.49(+1.45%)
Dec 29, 2010 33.07 33.83 33.04 33.77 12,951,353 +0.60(+1.81%)
Dec 28, 2010 33.21 33.57 32.85 33.17 13,189,926 -0.40(-1.19%)
Dec 27, 2010 33.84 33.85 33.41 33.57 12,379,372 -0.83(-2.41%)
Dec 23, 2010 34.04 34.41 34.04 34.40 8,075,796 -0.15(-0.43%)
Dec 22, 2010 34.19 34.57 33.83 34.55 12,415,637 +0.35(+1.02%)
Dec 21, 2010 34.19 34.52 34.13 34.20 13,354,390 +0.54(+1.60%)
Dec 20, 2010 34.03 34.13 33.64 33.66 14,660,580 -0.27(-0.80%)
Dec 17, 2010 33.75 33.99 33.67 33.93 14,959,843 -0.16(-0.47%)
Dec 16, 2010 33.99 34.28 33.82 34.09 14,834,083 -0.03(-0.09%)
Dec 15, 2010 34.31 34.43 33.85 34.12 14,977,065 -0.41(-1.19%)
Dec 14, 2010 34.82 35.00 34.35 34.53 15,509,445 -0.12(-0.35%)
Dec 13, 2010 34.25 34.92 34.20 34.65 18,619,399 +0.74(+2.18%)
Dec 10, 2010 33.51 33.91 33.30 33.91 13,263,297 +0.50(+1.50%)
Dec 09, 2010 33.78 33.79 33.06 33.41 17,793,343 -0.18(-0.54%)
Dec 08, 2010 33.95 34.09 33.31 33.59 17,722,816 -0.34(-1.00%)
Dec 07, 2010 34.92 35.00 33.87 33.93 19,702,412 -0.36(-1.05%)
Dec 06, 2010 34.18 34.47 34.14 34.29 14,832,475 -0.03(-0.09%)
Dec 03, 2010 33.43 34.34 33.38 34.32 16,814,627 +0.75(+2.23%)
Dec 02, 2010 32.94 33.67 32.86 33.57 18,441,526 +0.73(+2.22%)
Dec 01, 2010 32.44 33.00 32.36 32.84 17,982,890 +1.14(+3.59%)
Nov 30, 2010 31.68 32.25 31.45 31.70 23,606,563 -0.56(-1.73%)
Nov 29, 2010 31.69 32.30 31.23 32.26 17,876,101 +0.46(+1.45%)
Nov 26, 2010 32.00 32.17 31.78 31.80 7,613,571 -0.77(-2.36%)
Nov 24, 2010 32.09 32.57 32.57 32.57 14,879,036 +0.77(+2.42%)
Nov 23, 2010 31.93 32.00 31.36 31.80 21,917,059 -0.88(-2.69%)
Nov 22, 2010 32.56 32.86 32.17 32.68 19,372,429 +0.09(+0.28%)
Nov 19, 2010 32.28 32.89 32.17 32.59 16,161,123 +0.01(+0.03%)
Nov 18, 2010 32.23 32.78 32.04 32.58 20,024,470 +1.11(+3.53%)
Nov 17, 2010 31.62 31.95 31.32 31.47 18,521,178 -0.04(-0.13%)
Nov 16, 2010 31.96 32.02 31.09 31.51 28,175,576 -1.30(-3.96%)
Nov 15, 2010 32.37 32.97 32.33 32.81 12,760,155 +0.44(+1.36%)
Nov 12, 2010 32.83 33.22 32.14 32.37 21,750,375 -1.01(-3.03%)
Nov 11, 2010 32.96 33.46 32.91 33.38 19,574,676 +0.11(+0.33%)
Nov 10, 2010 33.34 33.57 32.49 33.27 24,660,735 -0.04(-0.12%)
Nov 09, 2010 34.07 34.37 33.05 33.31 24,064,446 -0.21(-0.63%)
Nov 08, 2010 33.57 33.91 33.41 33.52 13,863,553 -0.30(-0.89%)
Nov 05, 2010 33.59 34.05 33.46 33.82 19,489,235 +0.02(+0.06%)
Nov 04, 2010 33.00 33.90 32.99 33.80 28,520,671 +1.34(+4.13%)
Nov 03, 2010 32.86 32.92 31.99 32.46 23,445,680 -0.56(-1.70%)
Nov 02, 2010 32.86 33.35 32.63 33.02 16,527,606 +0.60(+1.85%)
Nov 01, 2010 32.06 32.68 32.05 32.42 18,075,997 +0.28(+0.87%)
Oct 29, 2010 31.84 32.26 31.72 32.14 20,340,333 +0.34(+1.07%)
Oct 28, 2010 32.43 32.67 31.80 31.80 26,762,970 -0.07(-0.22%)
Oct 27, 2010 32.58 32.58 31.68 31.87 21,381,090 -0.57(-1.76%)
Oct 25, 2010 32.44 32.79 32.35 32.44 16,457,731 +0.37(+1.15%)
Oct 22, 2010 32.28 32.42 31.61 32.07 14,620,053 +0.03(+0.09%)
Oct 21, 2010 32.93 33.10 31.69 32.04 24,779,389 -0.85(-2.58%)
Oct 20, 2010 32.03 33.14 32.01 32.89 26,412,376 +1.15(+3.62%)
Oct 19, 2010 32.27 32.27 31.53 31.74 25,405,547 -1.16(-3.53%)
Oct 18, 2010 32.23 33.06 32.05 32.90 15,567,342 +0.56(+1.73%)
Oct 15, 2010 32.51 32.68 31.93 32.34 24,667,744 -0.42(-1.28%)
Oct 14, 2010 32.80 33.25 32.59 32.76 24,724,450 -0.04(-0.12%)
Oct 13, 2010 32.71 32.90 32.59 32.80 21,034,587 +0.76(+2.37%)
Oct 12, 2010 32.31 32.31 31.62 32.04 17,794,799 -0.45(-1.39%)
Oct 11, 2010 32.40 32.74 32.30 32.49 11,216,377 +0.31(+0.96%)
Oct 08, 2010 32.18 32.60 31.97 32.18 20,068,222 -0.01(-0.03%)
Oct 07, 2010 32.66 32.73 31.89 32.19 21,660,116 -0.37(-1.14%)
Oct 06, 2010 32.36 32.84 32.33 32.56 21,454,289 +0.23(+0.71%)
Oct 05, 2010 31.77 32.50 31.65 32.33 7,186 +0.65(+2.05%)
Oct 04, 2010 31.47 31.70 31.31 31.68 21,492,149 -0.02(-0.06%)
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.