Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.17 23.45 22.68 23.13 23,951,684 +0.24(+1.05%)
Sep 29, 2009 23.06 23.16 22.70 22.89 14,647,367 -0.11(-0.49%)
Sep 28, 2009 22.65 23.07 22.54 23.00 16,521,686 +0.46(+2.05%)
Sep 25, 2009 22.44 22.59 22.17 22.54 17,352,228 +0.08(+0.36%)
Sep 24, 2009 23.16 23.21 22.15 22.46 29,345,266 -0.55(-2.39%)
Sep 23, 2009 23.15 23.58 23.01 23.01 28,469,236 -0.27(-1.16%)
Sep 22, 2009 22.71 23.45 22.49 23.28 30,432,108 +1.01(+4.54%)
Sep 21, 2009 21.98 22.32 21.57 22.27 27,033,192 +0.21(+0.95%)
Sep 18, 2009 22.12 22.25 21.81 22.06 21,513,344 +0.05(+0.23%)
Sep 17, 2009 22.24 22.57 21.93 22.01 24,296,038 -0.06(-0.26%)
Sep 16, 2009 22.13 22.53 21.93 22.07 30,582,032 +0.25(+1.13%)
Sep 15, 2009 21.41 22.00 21.22 21.82 32,859,628 +0.42(+1.96%)
Sep 14, 2009 20.76 21.45 20.74 21.40 17,346,534 +0.21(+0.99%)
Sep 11, 2009 21.46 21.61 21.05 21.19 20,669,036 -0.17(-0.80%)
Sep 10, 2009 20.90 21.38 20.66 21.36 23,827,020 +0.53(+2.54%)
Sep 09, 2009 20.94 21.03 20.60 20.83 17,040,900 -0.00(-0.00%)
Sep 08, 2009 20.80 20.97 20.58 20.83 24,488,436 +0.66(+3.27%)
Sep 04, 2009 19.70 20.17 19.45 20.17 22,109,532 +0.65(+3.33%)
Sep 03, 2009 19.44 19.59 19.20 19.52 21,046,988 +0.27(+1.40%)
Sep 02, 2009 18.97 19.46 18.89 19.25 22,882,932 +0.17(+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.