Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.74 -0.11 (-0.89%)

Streaming Delayed Price Updated: 1:25 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.77	14.89	14.51	14.65	39,653,628	-0.03(-0.22%)
Feb 25, 2010	14.22	14.72	14.10	14.68	47,830,716	+0.15(+1.01%)
Feb 24, 2010	14.59	14.75	14.44	14.53	36,434,808	+0.06(+0.44%)
Feb 23, 2010	14.69	14.81	14.31	14.47	44,871,732	-0.32(-2.17%)
Feb 22, 2010	15.26	15.32	14.79	14.79	34,571,692	-0.36(-2.39%)
Feb 19, 2010	14.98	15.39	14.95	15.15	46,951,732	+0.07(+0.49%)
Feb 18, 2010	14.72	15.15	14.70	15.08	48,669,228	+0.24(+1.59%)
Feb 17, 2010	14.93	14.98	14.60	14.84	47,339,936	+0.03(+0.21%)
Feb 16, 2010	14.53	14.92	14.48	14.81	51,138,120	+0.65(+4.60%)
Feb 12, 2010	13.90	14.16	14.16	14.16	52,691,772	-0.09(-0.63%)
Feb 11, 2010	13.25	14.27	13.21	14.25	97,165,800	+0.47(+3.44%)
Feb 10, 2010	13.82	13.93	13.51	13.78	52,671,784	-0.07(-0.49%)
Feb 09, 2010	13.82	14.07	13.64	13.84	55,878,104	+0.45(+3.34%)
Feb 08, 2010	13.54	13.81	13.23	13.40	54,727,188	-0.14(-1.01%)
Feb 05, 2010	13.19	13.55	12.73	13.53	89,667,400	+0.28(+2.14%)
Feb 04, 2010	13.93	13.93	13.24	13.25	69,772,488	-0.95(-6.67%)
Feb 03, 2010	14.36	14.52	14.14	14.20	37,282,824	-0.29(-2.03%)
Feb 02, 2010	14.53	14.60	14.27	14.49	44,361,808	+0.39(+2.76%)

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.