Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.20 16.23 15.80 15.87 49,694,460 -0.41(-2.55%)
Apr 29, 2010 16.06 16.37 16.02 16.28 69,507,952 +0.53(+3.39%)
Apr 28, 2010 15.98 16.02 15.37 15.75 84,472,928 -0.04(-0.23%)
Apr 27, 2010 16.48 16.54 15.71 15.78 7,025 -0.96(-5.75%)
Apr 26, 2010 16.95 17.06 16.74 16.75 36,992,876 +0.01(+0.06%)
Apr 23, 2010 16.76 16.85 16.53 16.74 36,464,468 -0.04(-0.22%)
Apr 22, 2010 16.43 16.79 16.20 16.77 48,851,680 +0.23(+1.38%)
Apr 21, 2010 16.75 16.84 16.36 16.54 19,257 -0.30(-1.75%)
Apr 20, 2010 17.20 17.30 16.82 16.84 2,931 -0.25(-1.46%)
Apr 19, 2010 17.16 17.30 16.81 17.09 61,508,120 -0.25(-1.43%)
Apr 16, 2010 17.64 17.75 17.16 17.34 62,524,300 -0.28(-1.59%)
Apr 15, 2010 17.70 17.98 17.61 17.62 43,233,532 -0.29(-1.59%)
Apr 14, 2010 17.91 17.96 17.77 17.90 40,052,632 +0.30(+1.68%)
Apr 13, 2010 17.46 17.77 17.37 17.61 41,143,564 +0.06(+0.35%)
Apr 12, 2010 17.60 17.80 17.45 17.54 36,261,520 -0.05(-0.26%)
Apr 09, 2010 17.51 17.61 17.35 17.59 58,805,716 +0.15(+0.83%)
Apr 08, 2010 16.95 17.47 16.91 17.45 58,891,204 +0.30(+1.75%)
Apr 07, 2010 17.07 17.31 16.97 17.15 67,281,648 +0.05(+0.30%)
Apr 06, 2010 16.92 17.22 16.89 17.09 35,546,732 -0.07(-0.39%)
Apr 05, 2010 17.20 17.26 17.00 17.16 35,837,872 +0.08(+0.49%)
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.