Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.20 +0.28 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.40 19.97 19.33 19.73 23,161,004 +0.28(+1.44%)
Jul 30, 2009 19.44 19.78 19.42 19.45 31,767,444 +0.46(+2.42%)
Jul 29, 2009 19.25 19.25 18.75 18.99 29,991,778 -0.61(-3.11%)
Jul 28, 2009 19.46 19.78 19.20 19.60 29,788,754 -0.04(-0.20%)
Jul 27, 2009 19.61 19.77 19.31 19.64 19,983,000 +0.24(+1.24%)
Jul 24, 2009 19.25 19.67 19.16 19.40 20,972,340 +0.08(+0.41%)
Jul 23, 2009 18.92 19.58 18.82 19.32 31,358,536 +0.62(+3.32%)
Jul 22, 2009 18.89 19.17 18.63 18.70 31,614,756 -0.36(-1.89%)
Jul 21, 2009 19.24 19.39 18.63 19.06 27,664,476 +0.06(+0.32%)
Jul 20, 2009 18.49 19.02 18.48 19.00 30,421,244 +1.02(+5.67%)
Jul 17, 2009 18.20 18.24 17.81 17.98 28,531,928 -0.06(-0.33%)
Jul 16, 2009 17.79 18.17 17.56 18.04 28,315,016 -0.03(-0.17%)
Jul 15, 2009 17.08 18.07 17.08 18.07 48,275,988 +1.70(+10.38%)
Jul 14, 2009 16.61 16.72 16.27 16.37 26,592,048 -0.08(-0.49%)
Jul 13, 2009 16.05 16.53 15.99 16.45 27,050,692 +0.33(+2.05%)
Jul 10, 2009 15.92 16.21 15.84 16.12 18,127,164 -0.15(-0.92%)
Jul 09, 2009 16.42 16.59 16.11 16.27 24,281,920 +0.15(+0.93%)
Jul 08, 2009 16.24 16.41 15.58 16.12 51,300,500 +0.24(+1.51%)
Jul 07, 2009 16.88 16.99 15.86 15.88 51,900,452 -1.24(-7.24%)
Jul 06, 2009 16.90 17.16 16.68 17.12 27,258,428 +0.68(+4.14%)
Jul 02, 2009 17.91 17.77 16.44 16.44 24,833,520 -1.47(-8.21%)
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.