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 (%)
Sep 30, 2009 12.18 12.33 11.92 12.16 45,555,196 +0.13(+1.05%)
Sep 29, 2009 12.12 12.18 11.94 12.03 27,858,738 -0.06(-0.49%)
Sep 28, 2009 11.91 12.13 11.85 12.09 31,423,622 +0.24(+2.05%)
Sep 25, 2009 11.80 11.88 11.66 11.85 33,003,282 +0.04(+0.36%)
Sep 24, 2009 12.18 12.20 11.65 11.81 55,813,588 -0.29(-2.39%)
Sep 23, 2009 12.17 12.40 12.10 12.10 54,147,412 -0.14(-1.16%)
Sep 22, 2009 11.94 12.33 11.83 12.24 57,880,720 +0.53(+4.53%)
Sep 21, 2009 11.56 11.74 11.34 11.71 51,416,108 +0.11(+0.95%)
Sep 18, 2009 11.63 11.70 11.47 11.60 40,917,568 +0.03(+0.23%)
Sep 17, 2009 11.69 11.87 11.53 11.57 46,210,144 -0.03(-0.26%)
Sep 16, 2009 11.64 11.85 11.53 11.60 58,165,868 +0.13(+1.13%)
Sep 15, 2009 11.26 11.57 11.16 11.47 62,497,768 +0.22(+1.96%)
Sep 14, 2009 10.91 11.28 10.90 11.25 32,992,452 +0.11(+0.99%)
Sep 11, 2009 11.28 11.36 11.07 11.14 39,311,724 -0.09(-0.80%)
Sep 10, 2009 10.99 11.24 10.86 11.23 45,318,092 +0.28(+2.54%)
Sep 09, 2009 11.01 11.06 10.83 10.95 32,411,148 -0.00(-0.00%)
Sep 08, 2009 10.94 11.03 10.82 10.95 46,576,080 +0.35(+3.27%)
Sep 04, 2009 10.36 10.60 10.22 10.60 42,051,492 +0.34(+3.33%)
Sep 03, 2009 10.22 10.30 10.09 10.26 40,030,576 +0.14(+1.40%)
Sep 02, 2009 9.974 10.23 9.932 10.12 43,522,472 +0.09(+0.89%)
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.