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 (%)
Jun 30, 2010 13.10 13.29 12.75 12.80 9,017 -0.27(-2.05%)
Jun 29, 2010 13.45 13.45 13.00 13.07 69,741 -1.31(-9.10%)
Jun 25, 2010 14.38 14.41 13.99 14.38 38,182,936 +0.30(+2.13%)
Jun 24, 2010 14.31 14.35 14.00 14.08 5,949 -0.32(-2.19%)
Jun 23, 2010 14.31 14.44 14.07 14.40 40,743,832 +0.09(+0.62%)
Jun 22, 2010 14.62 14.76 14.30 14.31 12,756 -0.27(-1.88%)
Jun 21, 2010 14.70 14.85 14.50 14.58 60,961,776 +0.45(+3.16%)
Jun 18, 2010 14.13 14.31 13.97 14.13 37,208,276 -0.01(-0.07%)
Jun 17, 2010 14.43 14.47 13.96 14.14 44,363 -0.23(-1.61%)
Jun 16, 2010 14.57 14.75 14.28 14.37 58,825,128 -0.23(-1.58%)
Jun 15, 2010 14.36 14.68 14.25 14.61 190 +0.44(+3.12%)
Jun 14, 2010 14.55 14.67 14.11 14.16 65,563,316 -0.05(-0.33%)
Jun 11, 2010 13.83 14.24 13.83 14.21 36,602,236 +0.21(+1.46%)
Jun 10, 2010 13.88 14.11 13.85 14.01 8,068 +0.53(+3.90%)
Jun 09, 2010 13.65 13.96 13.46 13.48 63,880,244 +0.12(+0.90%)
Jun 08, 2010 13.15 13.40 12.97 13.36 931 +0.35(+2.71%)
Jun 07, 2010 13.48 13.51 12.99 13.01 60,856,012 -0.42(-3.13%)
Jun 04, 2010 13.43 14.07 13.33 13.43 70,698,832 -0.45(-3.22%)
Jun 03, 2010 14.68 14.93 13.84 13.88 31,952 -0.74(-5.04%)
Jun 02, 2010 14.22 14.66 14.18 14.61 222,520 +0.50(+3.54%)
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.