Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.42 16.46 16.19 16.44 41,410,716 +0.26(+1.59%)
Sep 29, 2010 16.18 16.35 16.13 16.18 6,702 -0.04(-0.26%)
Sep 28, 2010 16.09 16.31 15.89 16.23 6,959 +0.21(+1.28%)
Sep 27, 2010 15.85 16.23 15.76 16.02 49,822,432 +0.23(+1.43%)
Sep 24, 2010 15.65 15.83 15.59 15.79 64,067,544 +0.55(+3.62%)
Sep 23, 2010 15.16 15.51 15.08 15.24 316,062 +0.05(+0.31%)
Sep 22, 2010 15.14 15.49 15.11 15.19 61,366,988 +0.21(+1.37%)
Sep 21, 2010 14.70 15.06 14.63 14.99 42,316,308 +0.23(+1.57%)
Sep 20, 2010 14.67 14.78 14.53 14.76 33,848,704 +0.12(+0.79%)
Sep 17, 2010 14.64 14.79 14.59 14.64 36,899,404 -0.12(-0.82%)
Sep 15, 2010 14.73 14.76 14.57 14.76 30,810,320 -0.05(-0.32%)
Sep 14, 2010 14.82 15.09 14.74 14.81 2,092 -0.10(-0.67%)
Sep 13, 2010 14.69 14.94 14.61 14.91 39,941,212 +0.49(+3.39%)
Sep 10, 2010 14.55 14.57 14.32 14.42 20,026,566 -0.09(-0.65%)
Sep 09, 2010 14.70 14.71 14.47 14.52 190 +0.09(+0.66%)
Sep 08, 2010 14.55 14.66 14.39 14.42 15,830 -0.07(-0.47%)
Sep 07, 2010 14.67 14.80 14.23 14.49 3,410 -0.65(-4.31%)
Sep 06, 2010 15.14 15.14 14.72 15.14 2,282 +0.34(+2.27%)
Sep 03, 2010 15.17 15.20 14.76 14.81 32,776,446 -0.13(-0.88%)
Sep 02, 2010 14.83 14.95 14.71 14.94 6,069 +0.02(+0.14%)
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.