Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.20	15.28	14.85	15.07	42,074,780	-0.09(-0.62%)
Nov 27, 2009	14.81	15.34	14.74	15.17	33,341,694	-0.36(-2.30%)
Nov 25, 2009	15.23	15.63	15.18	15.53	38,948,028	+0.68(+4.57%)
Nov 24, 2009	15.00	15.21	14.81	14.85	30,275,760	-0.21(-1.40%)
Nov 23, 2009	15.23	15.29	14.94	15.06	31,917,542	+0.24(+1.60%)
Nov 20, 2009	14.78	14.90	14.50	14.82	29,866,870	-0.13(-0.88%)
Nov 19, 2009	14.92	15.03	14.57	14.95	40,127,536	-0.17(-1.11%)
Nov 18, 2009	15.32	15.42	14.93	15.12	42,093,412	-0.18(-1.18%)
Nov 17, 2009	15.05	15.36	14.86	15.30	42,489,516	+0.22(+1.44%)
Nov 16, 2009	14.71	15.20	14.70	15.08	58,186,936	+0.48(+3.28%)
Nov 13, 2009	14.21	14.65	14.12	14.61	54,007,320	+0.35(+2.43%)
Nov 12, 2009	14.59	14.77	14.03	14.26	49,031,936	-0.49(-3.32%)
Nov 11, 2009	15.06	15.11	14.61	14.75	47,927,732	-0.13(-0.85%)
Nov 10, 2009	14.96	15.14	14.61	14.87	49,099,724	+0.14(+0.96%)
Nov 09, 2009	14.77	15.24	14.73	14.73	58,571,404	+0.28(+1.93%)
Nov 06, 2009	14.32	14.52	14.21	14.45	38,352,384	+0.15(+1.03%)
Nov 05, 2009	14.41	14.53	14.24	14.31	40,273,024	-0.02(-0.11%)
Nov 04, 2009	14.32	14.48	14.04	14.32	57,104,880	+0.32(+2.25%)
Nov 03, 2009	13.13	14.07	13.12	14.01	55,608,432	+0.28(+2.03%)

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.