Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 +0.10 (+0.63%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.91 29.07 28.24 28.67 22,121,776 -0.18(-0.62%)
Nov 27, 2009 28.16 29.17 28.04 28.85 17,530,156 -0.68(-2.30%)
Nov 25, 2009 28.97 29.73 28.88 29.53 20,477,814 +1.29(+4.57%)
Nov 24, 2009 28.53 28.93 28.16 28.24 15,918,171 -0.40(-1.40%)
Nov 23, 2009 28.96 29.09 28.41 28.64 16,781,376 +0.45(+1.60%)
Nov 20, 2009 28.12 28.34 27.57 28.19 15,703,188 -0.25(-0.88%)
Nov 19, 2009 28.38 28.59 27.72 28.44 21,097,968 -0.32(-1.11%)
Nov 18, 2009 29.14 29.33 28.40 28.76 22,131,572 -0.34(-1.18%)
Nov 17, 2009 28.63 29.21 28.26 29.10 22,339,832 +0.41(+1.44%)
Nov 16, 2009 27.97 28.91 27.95 28.69 30,593,108 +0.91(+3.28%)
Nov 13, 2009 27.02 27.86 26.86 27.78 28,395,580 +0.66(+2.43%)
Nov 12, 2009 27.75 28.10 26.69 27.12 25,779,658 -0.93(-3.32%)
Nov 11, 2009 28.64 28.74 27.78 28.05 25,199,098 -0.24(-0.85%)
Nov 10, 2009 28.45 28.79 27.79 28.29 25,815,300 +0.27(+0.96%)
Nov 09, 2009 28.09 28.98 28.01 28.02 30,795,252 +0.53(+1.93%)
Nov 06, 2009 27.23 27.62 27.03 27.49 20,164,640 +0.28(+1.03%)
Nov 05, 2009 27.41 27.64 27.09 27.21 21,174,460 -0.03(-0.11%)
Nov 04, 2009 27.24 27.55 26.70 27.24 30,024,194 +0.60(+2.25%)
Nov 03, 2009 24.97 26.76 24.95 26.64 29,237,402 +0.53(+2.03%)
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.