Vale ADR Representing One Ord Shs (NY: VALE )

15.60 USD -0.39 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.85 29.03 29.03 29.03 9,848,200 +0.29(+1.01%)
Dec 30, 2009 28.63 29.15 28.58 28.74 12,854,899 -0.01(-0.03%)
Dec 29, 2009 29.22 29.34 28.70 28.75 10,872,934 -0.29(-1.00%)
Dec 28, 2009 29.27 29.44 28.92 29.04 10,694,488 +0.11(+0.38%)
Dec 24, 2009 28.65 29.09 28.63 28.93 4,732,297 +0.40(+1.40%)
Dec 23, 2009 28.19 28.95 28.17 28.53 16,947,470 +0.50(+1.78%)
Dec 22, 2009 27.74 28.14 27.48 28.03 14,011,925 +0.58(+2.11%)
Dec 21, 2009 27.76 28.00 27.37 27.45 18,001,558 -0.02(-0.07%)
Dec 18, 2009 27.40 27.89 27.13 27.47 23,927,947 +0.00(+0.02%)
Dec 17, 2009 28.27 28.36 27.34 27.47 22,121,285 -1.82(-6.23%)
Dec 16, 2009 29.04 29.37 28.88 29.29 15,235,810 +0.29(+1.00%)
Dec 15, 2009 28.89 29.32 28.87 29.00 10,197,808 -0.20(-0.68%)
Dec 14, 2009 28.91 29.27 28.75 29.20 12,507,914 +0.61(+2.13%)
Dec 11, 2009 28.57 28.69 28.32 28.59 14,593,427 +0.35(+1.24%)
Dec 10, 2009 28.48 28.70 27.92 28.24 17,155,730 +0.22(+0.79%)
Dec 09, 2009 27.37 28.07 27.23 28.02 17,741,378 +0.54(+1.97%)
Dec 08, 2009 27.81 27.87 27.15 27.48 21,746,656 -0.73(-2.59%)
Dec 07, 2009 28.20 28.63 27.87 28.21 17,698,181 -0.01(-0.04%)
Dec 04, 2009 29.53 29.73 28.10 28.22 27,002,645 -0.67(-2.32%)
Dec 03, 2009 29.64 29.93 28.75 28.89 21,500,523 -0.51(-1.73%)
Dec 02, 2009 29.48 29.75 29.20 29.40 22,769,578 +0.02(+0.07%)
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.