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 (%)
Oct 30, 2009 14.15 14.17 13.19 13.40 79,044,040 -0.63(-4.46%)
Oct 29, 2009 13.20 14.21 13.15 14.03 81,236,136 +1.29(+10.16%)
Oct 28, 2009 13.41 13.43 12.66 12.73 71,670,080 -0.86(-6.31%)
Oct 27, 2009 14.01 14.10 13.55 13.59 60,073,064 -0.46(-3.26%)
Oct 26, 2009 14.26 14.61 13.91 14.05 46,968,900 -0.12(-0.85%)
Oct 23, 2009 14.37 14.40 14.12 14.17 53,653,356 -0.13(-0.92%)
Oct 22, 2009 14.30 14.43 13.98 14.30 49,941,676 +0.14(+1.00%)
Oct 21, 2009 14.05 14.58 13.95 14.16 64,586,252 +0.25(+1.81%)
Oct 20, 2009 13.60 14.03 13.56 13.91 84,639,840 -0.44(-3.08%)
Oct 19, 2009 14.00 14.43 13.94 14.35 39,898,268 +0.37(+2.67%)
Oct 16, 2009 13.73 13.97 13.59 13.97 52,407,156 -0.17(-1.23%)
Oct 15, 2009 14.01 14.20 13.91 14.15 53,547,376 +0.12(+0.82%)
Oct 14, 2009 13.54 14.20 13.41 14.03 77,194,640 +0.89(+6.76%)
Oct 13, 2009 13.15 13.25 13.03 13.14 36,542,740 -0.15(-1.11%)
Oct 12, 2009 13.46 13.59 13.17 13.29 31,037,286 +0.03(+0.24%)
Oct 09, 2009 13.11 13.27 13.05 13.26 36,767,676 +0.13(+1.00%)
Oct 08, 2009 13.04 13.29 12.92 13.13 66,747,872 +0.29(+2.29%)
Oct 07, 2009 12.54 12.92 12.43 12.83 52,589,628 +0.28(+2.26%)
Oct 06, 2009 12.55 12.72 12.32 12.55 45,064,924 +0.20(+1.62%)
Oct 05, 2009 12.15 12.43 12.12 12.35 35,171,524 +0.30(+2.49%)
Oct 02, 2009 11.55 12.16 11.52 12.05 56,234,836 +0.33(+2.78%)
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.