Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.88 +0.68 (+4.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.80 28.22 27.31 27.80 21,401,128 +0.24(+0.87%)
Jul 29, 2010 28.08 28.31 27.55 27.56 625 -0.22(-0.79%)
Jul 28, 2010 27.40 27.96 27.37 27.78 18,770,202 +0.34(+1.24%)
Jul 27, 2010 27.87 27.96 27.12 27.44 828 -0.15(-0.54%)
Jul 26, 2010 27.77 27.80 27.34 27.59 13,307,439 -0.13(-0.47%)
Jul 23, 2010 27.21 27.80 27.11 27.72 21,353,364 +0.33(+1.20%)
Jul 22, 2010 27.07 27.73 27.02 27.39 8,460 +0.90(+3.40%)
Jul 21, 2010 27.13 27.35 26.29 26.49 36,566,840 +0.05(+0.19%)
Jul 20, 2010 24.97 26.50 24.91 26.44 1,028 +1.67(+6.74%)
Jul 19, 2010 24.62 24.84 24.43 24.77 16,299,016 +0.43(+1.77%)
Jul 16, 2010 24.34 24.91 24.31 24.34 25,386,558 -0.33(-1.34%)
Jul 15, 2010 25.23 25.24 24.66 24.67 20,353,426 -0.65(-2.57%)
Jul 14, 2010 25.13 25.47 24.95 25.32 12,555 -0.13(-0.51%)
Jul 13, 2010 25.55 25.73 25.22 25.45 23,318 +0.18(+0.69%)
Jul 12, 2010 25.72 25.85 24.99 25.27 21,517,956 -1.04(-3.93%)
Jul 09, 2010 26.31 26.42 25.48 26.31 17,974,954 +0.59(+2.29%)
Jul 08, 2010 25.77 26.36 25.11 25.72 8,128 +0.23(+0.90%)
Jul 07, 2010 24.55 25.50 24.53 25.49 35,568,644 +0.86(+3.49%)
Jul 06, 2010 25.25 25.40 24.29 24.63 2,336 -0.16(-0.65%)
Jul 02, 2010 24.79 25.11 24.33 24.79 19,833,422 +0.15(+0.61%)
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.