Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.05 10.35 10.02 10.22 44,699,884 +0.15(+1.44%)
Jul 30, 2009 10.07 10.25 10.06 10.08 61,309,996 +0.24(+2.42%)
Jul 29, 2009 9.974 9.974 9.715 9.840 57,883,028 -0.32(-3.11%)
Jul 28, 2009 10.08 10.25 9.948 10.16 57,491,196 -0.02(-0.20%)
Jul 27, 2009 10.16 10.24 10.01 10.18 38,566,452 +0.12(+1.24%)
Jul 24, 2009 9.974 10.19 9.928 10.05 40,475,844 +0.04(+0.41%)
Jul 23, 2009 9.803 10.15 9.749 10.01 60,520,820 +0.32(+3.32%)
Jul 22, 2009 9.788 9.933 9.653 9.689 61,015,316 -0.19(-1.89%)
Jul 21, 2009 9.969 10.05 9.653 9.876 53,391,420 +0.03(+0.32%)
Jul 20, 2009 9.580 9.855 9.575 9.845 58,711,880 +0.53(+5.67%)
Jul 17, 2009 9.430 9.451 9.228 9.316 55,065,568 -0.03(-0.33%)
Jul 16, 2009 9.218 9.415 9.099 9.347 54,646,936 -0.02(-0.17%)
Jul 15, 2009 8.850 9.363 8.850 9.363 93,170,880 +0.88(+10.38%)
Jul 14, 2009 8.606 8.663 8.430 8.482 51,321,672 -0.04(-0.49%)
Jul 13, 2009 8.316 8.565 8.285 8.523 52,206,840 +0.17(+2.05%)
Jul 10, 2009 8.249 8.399 8.207 8.352 34,984,760 -0.08(-0.92%)
Jul 09, 2009 8.508 8.596 8.347 8.430 46,863,212 +0.08(+0.93%)
Jul 08, 2009 8.415 8.503 8.073 8.352 99,008,072 +0.12(+1.51%)
Jul 07, 2009 8.746 8.803 8.218 8.228 100,165,960 -0.64(-7.24%)
Jul 06, 2009 8.757 8.891 8.643 8.871 52,607,760 +0.35(+4.14%)
Jul 02, 2009 9.280 9.207 8.518 8.518 47,927,780 -0.76(-8.21%)
Jul 01, 2009 9.301 9.518 9.228 9.280 46,444,360 +0.15(+1.59%)
Jun 30, 2009 9.290 9.342 8.954 9.135 57,345,908 -0.10(-1.07%)
Jun 29, 2009 9.301 9.353 9.140 9.233 39,061,248 -0.02(-0.22%)
Jun 26, 2009 9.353 9.410 9.197 9.254 42,176,736 -0.11(-1.22%)
Jun 25, 2009 8.871 9.384 8.855 9.368 67,263,216 +0.35(+3.85%)
Jun 24, 2009 9.264 9.389 8.881 9.021 62,798,956 -0.08(-0.85%)
Jun 23, 2009 8.886 9.176 8.757 9.099 50,382,376 +0.30(+3.42%)
Jun 22, 2009 9.301 9.321 8.798 8.798 80,694,992 -0.81(-8.41%)
Jun 19, 2009 9.746 9.845 9.560 9.606 36,508,636 +0.02(+0.22%)
Jun 18, 2009 9.663 9.798 9.492 9.586 44,873,560 -0.05(-0.54%)
Jun 17, 2009 9.643 9.803 9.394 9.637 61,517,384 -0.10(-1.06%)
Jun 16, 2009 10.18 10.22 9.663 9.741 64,746,196 -0.23(-2.29%)
Jun 15, 2009 10.13 10.16 9.803 9.969 61,140,152 -0.42(-4.09%)
Jun 12, 2009 10.46 10.55 10.26 10.39 62,517,048 -0.40(-3.70%)
Jun 11, 2009 10.35 11.02 10.32 10.79 77,716,000 +0.49(+4.73%)
Jun 10, 2009 10.50 10.52 10.08 10.31 59,710,576 +0.05(+0.51%)
Jun 09, 2009 10.34 10.40 10.05 10.25 54,978,608 +0.11(+1.12%)
Jun 08, 2009 9.855 10.23 9.762 10.14 52,305,608 +0.04(+0.36%)
Jun 05, 2009 10.38 10.45 9.964 10.10 65,640,440 +0.07(+0.67%)
Jun 04, 2009 9.663 10.22 9.565 10.04 51,173,256 +0.32(+3.31%)
Jun 03, 2009 10.12 10.18 9.622 9.715 59,555,716 -0.68(-6.58%)
Jun 02, 2009 10.51 10.55 10.25 10.40 65,200,332 -0.19(-1.81%)
Jun 01, 2009 10.41 10.69 10.37 10.59 59,148,848 +0.67(+6.74%)
May 29, 2009 10.31 10.36 9.876 9.922 59,574,444 -0.12(-1.24%)
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.