FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.53 USD  +0.17 (+1.50%)
Streaming Delayed Price  /  Updated: 7:52 AM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 28.50 29.18 28.26 29.07 25,045,912 +1.27(+4.57%)
Jul 30, 2010 27.80 28.22 27.31 27.80 21,401,129 +0.24(+0.87%)
Jul 29, 2010 28.08 28.31 27.55 27.56 625 -0.22(-0.79%)
Jul 28, 2010 27.40 27.96 27.37 27.78 18,770,202 +0.34(+1.24%)
Jul 27, 2010 27.87 27.96 27.12 27.44 828 -0.15(-0.54%)
Jul 26, 2010 27.77 27.80 27.34 27.59 13,307,439 -0.13(-0.47%)
Jul 23, 2010 27.21 27.80 27.11 27.72 21,353,365 +0.33(+1.20%)
Jul 22, 2010 27.07 27.73 27.02 27.39 8,460 +0.90(+3.40%)
Jul 21, 2010 27.13 27.35 26.29 26.49 36,566,839 +0.05(+0.19%)
Jul 20, 2010 24.97 26.50 24.91 26.44 1,028 +1.67(+6.74%)
Jul 19, 2010 24.62 24.84 24.43 24.77 16,299,016 +0.43(+1.77%)
Jul 16, 2010 24.34 24.91 24.31 24.34 25,386,558 -0.33(-1.34%)
Jul 15, 2010 25.23 25.24 24.66 24.67 20,353,426 -0.65(-2.57%)
Jul 14, 2010 25.13 25.47 24.95 25.32 12,555 -0.13(-0.51%)
Jul 13, 2010 25.55 25.73 25.22 25.45 23,318 +0.18(+0.69%)
Jul 12, 2010 25.72 25.85 24.99 25.27 21,517,956 -1.03(-3.93%)
Jul 09, 2010 26.31 26.42 25.49 26.31 17,974,954 +0.59(+2.29%)
Jul 08, 2010 25.77 26.36 25.11 25.72 8,128 +0.23(+0.90%)
Jul 07, 2010 24.55 25.50 24.53 25.49 35,568,643 +0.86(+3.49%)
Jul 06, 2010 25.25 25.40 24.29 24.63 2,336 -0.16(-0.65%)
Jul 02, 2010 24.79 25.11 24.33 24.79 19,833,422 +0.15(+0.61%)
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.