Skip to main content

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 (%)
Nov 30, 2009 15.20 15.28 14.85 15.07 42,074,780 -0.09(-0.62%)
Nov 27, 2009 14.81 15.34 14.74 15.17 33,341,694 -0.36(-2.30%)
Nov 25, 2009 15.23 15.63 15.18 15.53 38,948,028 +0.68(+4.57%)
Nov 24, 2009 15.00 15.21 14.81 14.85 30,275,760 -0.21(-1.40%)
Nov 23, 2009 15.23 15.29 14.94 15.06 31,917,542 +0.24(+1.60%)
Nov 20, 2009 14.78 14.90 14.50 14.82 29,866,870 -0.13(-0.88%)
Nov 19, 2009 14.92 15.03 14.57 14.95 40,127,536 -0.17(-1.11%)
Nov 18, 2009 15.32 15.42 14.93 15.12 42,093,412 -0.18(-1.18%)
Nov 17, 2009 15.05 15.36 14.86 15.30 42,489,516 +0.22(+1.44%)
Nov 16, 2009 14.71 15.20 14.70 15.08 58,186,936 +0.48(+3.28%)
Nov 13, 2009 14.21 14.65 14.12 14.61 54,007,320 +0.35(+2.43%)
Nov 12, 2009 14.59 14.77 14.03 14.26 49,031,936 -0.49(-3.32%)
Nov 11, 2009 15.06 15.11 14.61 14.75 47,927,732 -0.13(-0.85%)
Nov 10, 2009 14.96 15.14 14.61 14.87 49,099,724 +0.14(+0.96%)
Nov 09, 2009 14.77 15.24 14.73 14.73 58,571,404 +0.28(+1.93%)
Nov 06, 2009 14.32 14.52 14.21 14.45 38,352,384 +0.15(+1.03%)
Nov 05, 2009 14.41 14.53 14.24 14.31 40,273,024 -0.02(-0.11%)
Nov 04, 2009 14.32 14.48 14.04 14.32 57,104,880 +0.32(+2.25%)
Nov 03, 2009 13.13 14.07 13.12 14.01 55,608,432 +0.28(+2.03%)
Nov 02, 2009 13.54 13.99 13.38 13.73 56,099,104 +0.33(+2.43%)
Oct 30, 2009 14.15 14.17 13.19 13.40 79,044,040 -0.63(-4.46%)
Oct 29, 2009 13.20 14.21 13.15 14.03 81,236,136 +1.29(+10.16%)
Oct 28, 2009 13.41 13.43 12.66 12.73 71,670,080 -0.86(-6.31%)
Oct 27, 2009 14.01 14.10 13.55 13.59 60,073,064 -0.46(-3.26%)
Oct 26, 2009 14.26 14.61 13.91 14.05 46,968,900 -0.12(-0.85%)
Oct 23, 2009 14.37 14.40 14.12 14.17 53,653,356 -0.13(-0.92%)
Oct 22, 2009 14.30 14.43 13.98 14.30 49,941,676 +0.14(+1.00%)
Oct 21, 2009 14.05 14.58 13.95 14.16 64,586,252 +0.25(+1.81%)
Oct 20, 2009 13.60 14.03 13.56 13.91 84,639,840 -0.44(-3.08%)
Oct 19, 2009 14.00 14.43 13.94 14.35 39,898,268 +0.37(+2.67%)
Oct 16, 2009 13.73 13.97 13.59 13.97 52,407,156 -0.17(-1.23%)
Oct 15, 2009 14.01 14.20 13.91 14.15 53,547,376 +0.12(+0.82%)
Oct 14, 2009 13.54 14.20 13.41 14.03 77,194,640 +0.89(+6.76%)
Oct 13, 2009 13.15 13.25 13.03 13.14 36,542,740 -0.15(-1.11%)
Oct 12, 2009 13.46 13.59 13.17 13.29 31,037,286 +0.03(+0.24%)
Oct 09, 2009 13.11 13.27 13.05 13.26 36,767,676 +0.13(+1.00%)
Oct 08, 2009 13.04 13.29 12.92 13.13 66,747,872 +0.29(+2.29%)
Oct 07, 2009 12.54 12.92 12.43 12.83 52,589,628 +0.28(+2.26%)
Oct 06, 2009 12.55 12.72 12.32 12.55 45,064,924 +0.20(+1.62%)
Oct 05, 2009 12.15 12.43 12.12 12.35 35,171,524 +0.30(+2.49%)
Oct 02, 2009 11.55 12.16 11.52 12.05 56,234,836 +0.33(+2.78%)
Oct 01, 2009 12.15 12.22 11.70 11.72 41,379,960 -0.44(-3.59%)
Sep 30, 2009 12.18 12.33 11.92 12.16 45,555,196 +0.13(+1.05%)
Sep 29, 2009 12.12 12.18 11.94 12.03 27,858,738 -0.06(-0.49%)
Sep 28, 2009 11.91 12.13 11.85 12.09 31,423,622 +0.24(+2.05%)
Sep 25, 2009 11.80 11.88 11.66 11.85 33,003,282 +0.04(+0.36%)
Sep 24, 2009 12.18 12.20 11.65 11.81 55,813,588 -0.29(-2.39%)
Sep 23, 2009 12.17 12.40 12.10 12.10 54,147,412 -0.14(-1.16%)
Sep 22, 2009 11.94 12.33 11.83 12.24 57,880,720 +0.53(+4.53%)
Sep 21, 2009 11.56 11.74 11.34 11.71 51,416,108 +0.11(+0.95%)
Sep 18, 2009 11.63 11.70 11.47 11.60 40,917,568 +0.03(+0.23%)
Sep 17, 2009 11.69 11.87 11.53 11.57 46,210,144 -0.03(-0.26%)
Sep 16, 2009 11.64 11.85 11.53 11.60 58,165,868 +0.13(+1.13%)
Sep 15, 2009 11.26 11.57 11.16 11.47 62,497,768 +0.22(+1.96%)
Sep 14, 2009 10.91 11.28 10.90 11.25 32,992,452 +0.11(+0.99%)
Sep 11, 2009 11.28 11.36 11.07 11.14 39,311,724 -0.09(-0.80%)
Sep 10, 2009 10.99 11.24 10.86 11.23 45,318,092 +0.28(+2.54%)
Sep 09, 2009 11.01 11.06 10.83 10.95 32,411,148 -0.00(-0.00%)
Sep 08, 2009 10.94 11.03 10.82 10.95 46,576,080 +0.35(+3.27%)
Sep 04, 2009 10.36 10.60 10.22 10.60 42,051,492 +0.34(+3.33%)
Sep 03, 2009 10.22 10.30 10.09 10.26 40,030,576 +0.14(+1.40%)
Sep 02, 2009 9.974 10.23 9.932 10.12 43,522,472 +0.09(+0.89%)
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.