Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.15 -0.48 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.92 26.95 25.09 25.49 41,559,208 -1.19(-4.46%)
Oct 29, 2009 25.10 27.02 25.01 26.68 42,711,752 +2.46(+10.16%)
Oct 28, 2009 25.51 25.55 24.07 24.22 37,682,180 -1.63(-6.31%)
Oct 27, 2009 26.66 26.82 25.78 25.85 31,584,784 -0.87(-3.26%)
Oct 26, 2009 27.12 27.79 26.45 26.72 24,694,970 -0.23(-0.85%)
Oct 23, 2009 27.33 27.39 26.86 26.95 28,209,476 -0.25(-0.92%)
Oct 22, 2009 27.19 27.45 26.59 27.20 26,257,976 +0.27(+1.00%)
Oct 21, 2009 26.71 27.74 26.53 26.93 33,957,696 +0.48(+1.81%)
Oct 20, 2009 25.87 26.69 25.80 26.45 44,501,328 -0.84(-3.08%)
Oct 19, 2009 26.62 27.44 26.52 27.29 20,977,424 +0.71(+2.67%)
Oct 16, 2009 26.12 26.58 25.85 26.58 27,554,258 -0.33(-1.23%)
Oct 15, 2009 26.64 27.00 26.45 26.91 28,153,754 +0.22(+0.82%)
Oct 14, 2009 25.76 27.00 25.51 26.69 40,586,844 +1.69(+6.76%)
Oct 13, 2009 25.01 25.21 24.78 25.00 19,213,180 -0.28(-1.11%)
Oct 12, 2009 25.60 25.85 25.04 25.28 16,318,561 +0.06(+0.24%)
Oct 09, 2009 24.94 25.24 24.83 25.22 19,331,444 +0.25(+1.00%)
Oct 08, 2009 24.81 25.28 24.57 24.97 35,094,216 +0.56(+2.29%)
Oct 07, 2009 23.85 24.57 23.65 24.41 27,650,196 +0.54(+2.26%)
Oct 06, 2009 23.87 24.20 23.43 23.87 23,693,912 +0.38(+1.62%)
Oct 05, 2009 23.11 23.65 23.05 23.49 18,492,232 +0.57(+2.49%)
Oct 02, 2009 21.96 23.13 21.91 22.92 29,566,748 +0.62(+2.78%)
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.