FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.47 USD  -0.07 (-0.61%)
Streaming Delayed Price  /  Updated: 9:20 AM EDT, Jul 16, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 31.70 31.94 31.35 31.70 23,829,228 +0.43(+1.38%)
Sep 30, 2010 31.23 31.31 30.80 31.27 21,772,629 +0.49(+1.59%)
Sep 29, 2010 30.77 31.10 30.68 30.78 3,524 -0.08(-0.26%)
Sep 28, 2010 30.61 31.03 30.22 30.86 3,659 +0.39(+1.28%)
Sep 27, 2010 30.14 30.86 29.97 30.47 26,195,279 +0.43(+1.43%)
Sep 24, 2010 29.77 30.10 29.65 30.04 33,684,973 +1.05(+3.62%)
Sep 23, 2010 28.84 29.49 28.68 28.99 166,177 +0.09(+0.31%)
Sep 22, 2010 28.80 29.46 28.73 28.90 32,265,094 +0.39(+1.37%)
Sep 21, 2010 27.96 28.65 27.82 28.51 22,248,763 +0.44(+1.57%)
Sep 20, 2010 27.91 28.11 27.63 28.07 17,796,729 +0.22(+0.79%)
Sep 17, 2010 27.85 28.13 27.75 27.85 19,400,704 -0.23(-0.82%)
Sep 15, 2010 28.01 28.08 27.72 28.08 16,199,229 -0.09(-0.32%)
Sep 14, 2010 28.18 28.71 28.03 28.17 1,100 -0.19(-0.67%)
Sep 13, 2010 27.94 28.42 27.78 28.36 21,000,004 +0.93(+3.39%)
Sep 10, 2010 27.68 27.72 27.23 27.43 10,529,424 -0.18(-0.65%)
Sep 09, 2010 27.96 27.97 27.53 27.61 100 +0.18(+0.66%)
Sep 08, 2010 27.67 27.88 27.37 27.43 8,323 -0.13(-0.47%)
Sep 07, 2010 27.91 28.15 27.06 27.56 1,793 -1.24(-4.31%)
Sep 06, 2010 28.80 28.80 28.00 28.80 1,200 +0.64(+2.27%)
Sep 03, 2010 28.85 28.91 28.08 28.16 17,232,965 -0.25(-0.88%)
Sep 02, 2010 28.20 28.43 27.97 28.41 3,191 +0.04(+0.14%)
Sep 01, 2010 27.47 28.43 27.44 28.37 27,762,037 +1.76(+6.61%)
Aug 31, 2010 26.62 26.97 26.41 26.61 45,137 +0.21(+0.80%)
Aug 30, 2010 26.91 27.05 26.37 26.40 13,043,866 -0.07(-0.26%)
Aug 27, 2010 26.48 27.17 26.25 26.47 18,634,872 -0.20(-0.75%)
Aug 26, 2010 26.67 26.97 26.06 26.67 300 +0.25(+0.95%)
Aug 25, 2010 26.44 26.50 25.95 26.42 225,873 -0.24(-0.90%)
Aug 24, 2010 26.63 26.98 26.52 26.66 1,000 -0.53(-1.95%)
Aug 23, 2010 28.29 28.30 27.09 27.19 23,478,916 -0.97(-3.44%)
Aug 20, 2010 28.54 28.54 27.93 28.16 17,275,222 -0.46(-1.61%)
Aug 19, 2010 28.97 29.20 28.46 28.62 2,068 -0.25(-0.87%)
Aug 18, 2010 28.83 29.01 28.50 28.87 1,215 +0.21(+0.73%)
Aug 17, 2010 28.64 28.85 28.31 28.66 12,810 +0.26(+0.92%)
Aug 16, 2010 27.98 28.51 27.78 28.40 14,270,676 +0.65(+2.34%)
Aug 13, 2010 27.75 28.17 27.74 27.75 11,216,873 +0.04(+0.14%)
Aug 12, 2010 27.07 27.82 27.04 27.71 15,193,279 +0.19(+0.69%)
Aug 11, 2010 27.98 28.00 27.48 27.52 2,905 -1.16(-4.04%)
Aug 10, 2010 28.65 28.80 28.25 28.68 465 -0.47(-1.61%)
Aug 09, 2010 29.23 29.41 29.03 29.15 10,448,778 +0.15(+0.52%)
Aug 06, 2010 29.00 29.28 28.73 29.00 15,012,613 -0.15(-0.51%)
Aug 05, 2010 28.91 29.17 28.76 29.15 14,518,605 +0.10(+0.34%)
Aug 04, 2010 29.11 29.14 28.52 29.05 1,190 -0.02(-0.07%)
Aug 03, 2010 28.90 29.26 28.67 29.07 9,960 +0.00(+0.00%)
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.