Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.13 18.35 18.09 18.31 40,400,348 +0.33(+1.84%)
Jan 28, 2011 18.54 18.59 17.80 17.98 65,444,024 -0.68(-3.66%)
Jan 27, 2011 19.03 19.08 18.62 18.66 33,446,286 -0.36(-1.91%)
Jan 26, 2011 18.91 19.12 18.78 19.03 44,679,844 +0.36(+1.94%)
Jan 25, 2011 18.73 18.83 18.44 18.66 37,365,364 -0.28(-1.50%)
Jan 24, 2011 18.76 19.10 18.73 18.95 33,502,546 +0.29(+1.58%)
Jan 21, 2011 19.02 19.05 18.62 18.65 33,783,908 -0.10(-0.53%)
Jan 20, 2011 18.90 18.95 18.45 18.75 61,108,080 -0.37(-1.95%)
Jan 19, 2011 19.49 19.50 18.97 19.13 35,850,816 -0.37(-1.89%)
Jan 18, 2011 19.49 19.59 19.18 19.50 35,845,384 +0.49(+2.57%)
Jan 14, 2011 18.86 19.05 18.77 19.01 32,000,788 +0.08(+0.44%)
Jan 13, 2011 19.33 19.48 18.91 18.92 46,341,060 -0.33(-1.69%)
Jan 12, 2011 18.85 19.25 18.79 19.25 54,870,604 +0.67(+3.62%)
Jan 11, 2011 18.62 18.63 18.44 18.58 39,300,320 +0.31(+1.70%)
Jan 10, 2011 18.37 18.42 18.13 18.27 33,990,992 -0.13(-0.69%)
Jan 07, 2011 18.52 18.59 18.15 18.39 40,757,108 -0.08(-0.43%)
Jan 06, 2011 18.85 18.90 18.46 18.47 40,268,656 -0.41(-2.17%)
Jan 05, 2011 18.65 18.95 18.62 18.88 35,262,008 +0.05(+0.25%)
Jan 04, 2011 18.63 18.84 18.45 18.83 46,683,988 +0.36(+1.96%)
Jan 03, 2011 18.36 18.64 18.35 18.47 38,816,020 +0.29(+1.62%)
Dec 31, 2010 18.01 18.28 17.96 18.18 15,386,170 +0.16(+0.90%)
Dec 30, 2010 17.82 18.04 17.78 18.01 27,753,474 +0.26(+1.45%)
Dec 29, 2010 17.39 17.79 17.37 17.76 24,632,984 +0.32(+1.81%)
Dec 28, 2010 17.46 17.65 17.27 17.44 25,086,740 -0.21(-1.19%)
Dec 27, 2010 17.79 17.80 17.57 17.65 23,545,098 -0.44(-2.41%)
Dec 23, 2010 17.90 18.09 17.90 18.09 15,359,859 -0.08(-0.43%)
Dec 22, 2010 17.98 18.18 17.79 18.17 23,614,072 +0.18(+1.02%)
Dec 21, 2010 17.98 18.15 17.95 17.98 25,399,544 +0.28(+1.60%)
Dec 20, 2010 17.89 17.94 17.69 17.70 27,883,868 -0.14(-0.80%)
Dec 17, 2010 17.74 17.87 17.70 17.84 28,453,056 -0.08(-0.47%)
Dec 16, 2010 17.87 18.02 17.78 17.92 28,213,864 -0.02(-0.09%)
Dec 15, 2010 18.04 18.10 17.80 17.94 28,485,812 -0.22(-1.19%)
Dec 14, 2010 18.31 18.40 18.06 18.15 29,498,378 -0.06(-0.35%)
Dec 13, 2010 18.01 18.36 17.98 18.22 35,413,396 +0.39(+2.18%)
Dec 10, 2010 17.62 17.83 17.51 17.83 25,226,290 +0.26(+1.50%)
Dec 09, 2010 17.76 17.77 17.38 17.57 33,842,268 -0.09(-0.54%)
Dec 08, 2010 17.85 17.92 17.51 17.66 33,708,124 -0.18(-1.00%)
Dec 07, 2010 18.36 18.40 17.81 17.84 37,473,244 -0.19(-1.05%)
Dec 06, 2010 17.97 18.12 17.95 18.03 28,210,806 -0.02(-0.09%)
Dec 03, 2010 17.58 18.05 17.55 18.04 31,980,786 +0.39(+2.23%)
Dec 02, 2010 17.32 17.70 17.28 17.65 35,075,084 +0.38(+2.22%)
Dec 01, 2010 17.06 17.35 17.01 17.27 34,202,776 +0.60(+3.59%)
Nov 30, 2010 16.66 16.96 16.54 16.67 44,898,792 -0.29(-1.73%)
Nov 29, 2010 16.66 16.98 16.42 16.96 33,999,668 +0.24(+1.45%)
Nov 26, 2010 16.82 16.91 16.71 16.72 14,480,724 -0.40(-2.36%)
Nov 24, 2010 16.87 17.12 17.12 17.12 28,299,364 +0.40(+2.42%)
Nov 23, 2010 16.79 16.82 16.49 16.72 41,685,420 -0.46(-2.69%)
Nov 22, 2010 17.12 17.28 16.91 17.18 36,845,624 +0.05(+0.28%)
Nov 19, 2010 16.97 17.29 16.91 17.13 30,737,844 +0.01(+0.03%)
Nov 18, 2010 16.95 17.23 16.85 17.13 38,085,784 +0.58(+3.53%)
Nov 17, 2010 16.62 16.80 16.47 16.55 35,226,580 -0.02(-0.13%)
Nov 16, 2010 16.80 16.84 16.35 16.57 53,588,880 -0.68(-3.96%)
Nov 15, 2010 17.02 17.33 17.00 17.25 24,269,332 +0.23(+1.36%)
Nov 12, 2010 17.26 17.47 16.90 17.02 41,368,392 -0.53(-3.03%)
Nov 11, 2010 17.33 17.59 17.30 17.55 37,230,292 +0.06(+0.33%)
Nov 10, 2010 17.53 17.65 17.08 17.49 46,903,788 -0.02(-0.12%)
Nov 09, 2010 17.91 18.07 17.38 17.51 45,769,668 -0.11(-0.63%)
Nov 08, 2010 17.65 17.83 17.57 17.62 26,367,954 -0.16(-0.89%)
Nov 05, 2010 17.66 17.90 17.59 17.78 37,067,788 +0.01(+0.06%)
Nov 04, 2010 17.35 17.82 17.35 17.77 54,245,240 +0.70(+4.13%)
Nov 03, 2010 17.28 17.31 16.82 17.07 44,592,796 -0.29(-1.70%)
Nov 02, 2010 17.28 17.53 17.16 17.36 31,434,882 +0.32(+1.85%)
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.