Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.32 10.32 10.05 10.09 63,915,648 -0.45(-4.24%)
Aug 28, 2009 10.62 10.71 10.47 10.54 40,711,432 +0.02(+0.15%)
Aug 27, 2009 10.50 10.57 10.24 10.52 49,841,396 -0.02(-0.15%)
Aug 26, 2009 10.58 10.59 10.41 10.54 53,687,928 -0.08(-0.74%)
Aug 25, 2009 10.89 11.02 10.59 10.62 59,170,380 -0.22(-1.99%)
Aug 24, 2009 11.00 11.06 10.80 10.83 36,240,944 +0.05(+0.49%)
Aug 21, 2009 10.70 10.78 10.59 10.78 42,026,824 +0.29(+2.75%)
Aug 20, 2009 10.46 10.57 10.42 10.49 34,006,412 +0.06(+0.60%)
Aug 19, 2009 10.15 10.51 10.10 10.43 41,914,556 +0.03(+0.30%)
Aug 18, 2009 10.35 10.51 10.35 10.40 39,811,708 +0.17(+1.64%)
Aug 17, 2009 10.49 10.49 10.20 10.23 51,443,336 -0.65(-5.98%)
Aug 14, 2009 11.03 11.07 10.68 10.88 45,650,776 -0.06(-0.53%)
Aug 13, 2009 10.85 10.97 10.67 10.94 43,123,968 +0.29(+2.71%)
Aug 12, 2009 10.48 10.70 10.41 10.65 32,076,438 +0.14(+1.30%)
Aug 11, 2009 10.57 10.61 10.38 10.51 47,223,256 -0.25(-2.34%)
Aug 10, 2009 10.82 10.86 10.59 10.77 38,964,208 -0.16(-1.44%)
Aug 07, 2009 10.92 11.04 10.73 10.92 39,797,844 +0.20(+1.86%)
Aug 06, 2009 11.01 11.06 10.58 10.72 56,673,068 -0.24(-2.20%)
Aug 05, 2009 11.00 11.10 10.70 10.97 44,821,292 +0.03(+0.24%)
Aug 04, 2009 10.82 11.13 10.79 10.94 55,738,048 +0.04(+0.34%)
Aug 03, 2009 10.73 10.97 10.67 10.90 55,170,280 +0.54(+5.17%)
Jul 31, 2009 10.19 10.49 10.16 10.37 44,081,032 +0.15(+1.44%)
Jul 30, 2009 10.21 10.39 10.20 10.22 60,461,184 +0.24(+2.42%)
Jul 29, 2009 10.11 10.11 9.852 9.978 57,081,660 -0.32(-3.11%)
Jul 28, 2009 10.22 10.39 10.09 10.30 56,695,256 -0.02(-0.20%)
Jul 27, 2009 10.30 10.39 10.15 10.32 38,032,516 +0.13(+1.24%)
Jul 24, 2009 10.11 10.34 10.07 10.19 39,915,472 +0.04(+0.41%)
Jul 23, 2009 9.941 10.29 9.886 10.15 59,682,932 +0.33(+3.32%)
Jul 22, 2009 9.925 10.07 9.789 9.825 60,170,580 -0.19(-1.89%)
Jul 21, 2009 10.11 10.19 9.789 10.01 52,652,236 +0.03(+0.32%)
Jul 20, 2009 9.715 9.993 9.710 9.983 57,899,036 +0.54(+5.67%)
Jul 17, 2009 9.563 9.584 9.358 9.447 54,303,208 -0.03(-0.33%)
Jul 16, 2009 9.347 9.547 9.226 9.479 53,890,372 -0.02(-0.17%)
Jul 15, 2009 8.974 9.494 8.974 9.494 91,880,968 +0.89(+10.38%)
Jul 14, 2009 8.727 8.785 8.549 8.601 50,611,144 -0.04(-0.49%)
Jul 13, 2009 8.433 8.685 8.401 8.643 51,484,056 +0.17(+2.05%)
Jul 10, 2009 8.365 8.517 8.323 8.470 34,500,408 -0.08(-0.92%)
Jul 09, 2009 8.627 8.717 8.464 8.549 46,214,408 +0.08(+0.93%)
Jul 08, 2009 8.533 8.622 8.186 8.470 97,637,352 +0.13(+1.51%)
Jul 07, 2009 8.869 8.927 8.333 8.344 98,779,200 -0.65(-7.24%)
Jul 06, 2009 8.880 9.016 8.764 8.995 51,879,428 +0.36(+4.14%)
Jul 02, 2009 9.410 9.337 8.638 8.638 47,264,236 -0.77(-8.21%)
Jul 01, 2009 9.431 9.652 9.358 9.410 45,801,356 +0.15(+1.59%)
Jun 30, 2009 9.421 9.473 9.079 9.263 56,551,980 -0.10(-1.07%)
Jun 29, 2009 9.431 9.484 9.268 9.363 38,520,464 -0.02(-0.22%)
Jun 26, 2009 9.484 9.542 9.326 9.384 41,592,816 -0.12(-1.22%)
Jun 25, 2009 8.995 9.515 8.979 9.500 66,331,984 +0.35(+3.85%)
Jun 24, 2009 9.394 9.521 9.006 9.148 61,929,528 -0.08(-0.85%)
Jun 23, 2009 9.011 9.305 8.880 9.226 49,684,852 +0.30(+3.42%)
Jun 22, 2009 9.431 9.452 8.922 8.922 79,577,808 -0.82(-8.41%)
Jun 19, 2009 9.883 9.983 9.694 9.741 36,003,188 +0.02(+0.22%)
Jun 18, 2009 9.799 9.936 9.626 9.720 44,252,304 -0.05(-0.54%)
Jun 17, 2009 9.778 9.941 9.526 9.773 60,665,700 -0.11(-1.06%)
Jun 16, 2009 10.32 10.37 9.799 9.878 63,849,812 -0.23(-2.29%)
Jun 15, 2009 10.27 10.30 9.941 10.11 60,293,692 -0.43(-4.09%)
Jun 12, 2009 10.60 10.70 10.40 10.54 61,651,528 -0.40(-3.70%)
Jun 11, 2009 10.49 11.18 10.46 10.94 76,640,056 +0.49(+4.73%)
Jun 10, 2009 10.64 10.67 10.22 10.45 58,883,904 +0.05(+0.51%)
Jun 09, 2009 10.49 10.55 10.19 10.40 54,217,452 +0.12(+1.12%)
Jun 08, 2009 9.993 10.37 9.899 10.28 51,581,456 +0.04(+0.36%)
Jun 05, 2009 10.53 10.60 10.10 10.25 64,731,676 +0.07(+0.67%)
Jun 04, 2009 9.799 10.36 9.699 10.18 50,464,780 +0.33(+3.31%)
Jun 03, 2009 10.26 10.32 9.757 9.852 58,731,192 -0.69(-6.58%)
Jun 02, 2009 10.66 10.70 10.39 10.55 64,297,660 -0.19(-1.81%)
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.