Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.89 12.89 12.55 12.61 51,171,268 -0.56(-4.24%)
Aug 28, 2009 13.27 13.37 13.07 13.16 32,593,828 +0.02(+0.15%)
Aug 27, 2009 13.12 13.20 12.79 13.15 39,903,336 -0.02(-0.15%)
Aug 26, 2009 13.21 13.22 13.00 13.16 42,982,892 -0.10(-0.74%)
Aug 25, 2009 13.60 13.77 13.22 13.26 47,372,180 -0.27(-1.99%)
Aug 24, 2009 13.74 13.81 13.49 13.53 29,014,728 +0.07(+0.49%)
Aug 21, 2009 13.36 13.47 13.23 13.47 33,646,940 +0.36(+2.75%)
Aug 20, 2009 13.06 13.20 13.01 13.11 27,225,746 +0.08(+0.60%)
Aug 19, 2009 12.67 13.13 12.62 13.03 33,557,056 +0.04(+0.30%)
Aug 18, 2009 12.93 13.13 12.93 12.99 31,873,502 +0.21(+1.64%)
Aug 17, 2009 13.11 13.11 12.74 12.78 41,185,856 -0.81(-5.98%)
Aug 14, 2009 13.78 13.82 13.34 13.59 36,548,296 -0.07(-0.53%)
Aug 13, 2009 13.55 13.70 13.32 13.66 34,525,320 +0.36(+2.71%)
Aug 12, 2009 13.09 13.36 13.01 13.30 25,680,598 +0.17(+1.30%)
Aug 11, 2009 13.20 13.26 12.96 13.13 37,807,236 -0.32(-2.34%)
Aug 10, 2009 13.52 13.57 13.23 13.45 31,194,990 -0.20(-1.44%)
Aug 07, 2009 13.64 13.79 13.40 13.64 31,862,404 +0.25(+1.86%)
Aug 06, 2009 13.75 13.81 13.21 13.39 45,372,812 -0.30(-2.20%)
Aug 05, 2009 13.74 13.87 13.36 13.70 35,884,208 +0.03(+0.24%)
Aug 04, 2009 13.52 13.91 13.48 13.66 44,624,232 +0.05(+0.34%)
Aug 03, 2009 13.40 13.70 13.32 13.62 44,169,672 +0.67(+5.17%)
Jul 31, 2009 12.73 13.11 12.69 12.95 35,291,552 +0.18(+1.44%)
Jul 30, 2009 12.76 12.98 12.74 12.76 48,405,604 +0.30(+2.42%)
Jul 29, 2009 12.63 12.63 12.31 12.46 45,699,936 -0.40(-3.11%)
Jul 28, 2009 12.77 12.98 12.60 12.86 45,390,576 -0.03(-0.20%)
Jul 27, 2009 12.87 12.97 12.67 12.89 30,449,072 +0.16(+1.24%)
Jul 24, 2009 12.63 12.91 12.57 12.73 31,956,578 +0.05(+0.41%)
Jul 23, 2009 12.42 12.85 12.35 12.68 47,782,532 +0.41(+3.32%)
Jul 22, 2009 12.40 12.58 12.23 12.27 48,172,944 -0.24(-1.89%)
Jul 21, 2009 12.63 12.73 12.23 12.51 42,153,712 +0.04(+0.32%)
Jul 20, 2009 12.13 12.48 12.13 12.47 46,354,332 +0.67(+5.67%)
Jul 17, 2009 11.94 11.97 11.69 11.80 43,475,492 -0.04(-0.33%)
Jul 16, 2009 11.68 11.92 11.52 11.84 43,144,972 -0.02(-0.17%)
Jul 15, 2009 11.21 11.86 11.21 11.86 73,560,480 +1.12(+10.39%)
Jul 14, 2009 10.90 10.97 10.68 10.74 40,519,600 -0.05(-0.49%)
Jul 13, 2009 10.53 10.85 10.49 10.80 41,218,460 +0.22(+2.05%)
Jul 10, 2009 10.45 10.64 10.40 10.58 27,621,244 -0.10(-0.92%)
Jul 09, 2009 10.78 10.89 10.57 10.68 36,999,544 +0.10(+0.93%)
Jul 08, 2009 10.66 10.77 10.22 10.58 78,169,072 +0.16(+1.51%)
Jul 07, 2009 11.08 11.15 10.41 10.42 79,083,248 -0.81(-7.24%)
Jul 06, 2009 11.09 11.26 10.95 11.24 41,534,996 +0.45(+4.14%)
Jul 02, 2009 11.75 11.66 10.79 10.79 37,840,044 -0.96(-8.21%)
Jul 01, 2009 11.78 12.06 11.69 11.75 36,668,852 +0.18(+1.59%)
Jun 30, 2009 11.77 11.83 11.34 11.57 45,275,868 -0.12(-1.07%)
Jun 29, 2009 11.78 11.85 11.58 11.69 30,839,724 -0.03(-0.22%)
Jun 26, 2009 11.85 11.92 11.65 11.72 33,299,470 -0.14(-1.22%)
Jun 25, 2009 11.24 11.89 11.22 11.87 53,105,800 +0.44(+3.85%)
Jun 24, 2009 11.73 11.89 11.25 11.43 49,581,168 -0.10(-0.85%)
Jun 23, 2009 11.26 11.62 11.09 11.52 39,778,004 +0.38(+3.42%)
Jun 22, 2009 11.78 11.81 11.14 11.14 63,710,488 -1.02(-8.41%)
Jun 19, 2009 12.34 12.47 12.11 12.17 28,824,378 +0.03(+0.22%)
Jun 18, 2009 12.24 12.41 12.02 12.14 35,428,672 -0.07(-0.54%)
Jun 17, 2009 12.21 12.42 11.90 12.21 48,569,340 -0.13(-1.06%)
Jun 16, 2009 12.89 12.95 12.24 12.34 51,118,560 -0.29(-2.29%)
Jun 15, 2009 12.83 12.86 12.42 12.63 48,271,508 -0.54(-4.09%)
Jun 12, 2009 13.24 13.36 12.99 13.16 49,358,600 -0.51(-3.70%)
Jun 11, 2009 13.11 13.96 13.07 13.67 61,358,512 +0.62(+4.73%)
Jun 10, 2009 13.30 13.33 12.77 13.05 47,142,824 +0.07(+0.51%)
Jun 09, 2009 13.10 13.17 12.73 12.99 43,406,832 +0.14(+1.12%)
Jun 08, 2009 12.48 12.95 12.36 12.84 41,296,436 +0.05(+0.36%)
Jun 05, 2009 13.15 13.24 12.62 12.80 51,824,584 +0.09(+0.67%)
Jun 04, 2009 12.24 12.94 12.11 12.71 40,402,420 +0.41(+3.31%)
Jun 03, 2009 12.82 12.89 12.19 12.31 47,020,560 -0.87(-6.58%)
Jun 02, 2009 13.31 13.37 12.98 13.17 51,477,108 -0.24(-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.