Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.14 -0.03 (-0.21%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.33 10.33 10.06 10.10 63,872,616 -0.45(-4.24%)
Aug 28, 2009 10.63 10.72 10.47 10.55 40,684,020 +0.02(+0.15%)
Aug 27, 2009 10.51 10.57 10.25 10.53 49,807,840 -0.02(-0.15%)
Aug 26, 2009 10.58 10.59 10.42 10.55 53,651,780 -0.08(-0.74%)
Aug 25, 2009 10.90 11.03 10.59 10.63 59,130,544 -0.22(-1.99%)
Aug 24, 2009 11.00 11.07 10.80 10.84 36,216,544 +0.05(+0.49%)
Aug 21, 2009 10.70 10.79 10.60 10.79 41,998,528 +0.29(+2.75%)
Aug 20, 2009 10.46 10.58 10.43 10.50 33,983,516 +0.06(+0.60%)
Aug 19, 2009 10.15 10.52 10.11 10.44 41,886,336 +0.03(+0.30%)
Aug 18, 2009 10.36 10.52 10.36 10.40 39,784,904 +0.17(+1.64%)
Aug 17, 2009 10.50 10.50 10.21 10.24 51,408,700 -0.65(-5.98%)
Aug 14, 2009 11.04 11.07 10.69 10.89 45,620,040 -0.06(-0.53%)
Aug 13, 2009 10.86 10.98 10.67 10.95 43,094,932 +0.29(+2.71%)
Aug 12, 2009 10.49 10.70 10.42 10.66 32,054,842 +0.14(+1.30%)
Aug 11, 2009 10.57 10.62 10.38 10.52 47,191,464 -0.25(-2.34%)
Aug 10, 2009 10.83 10.87 10.60 10.77 38,937,972 -0.16(-1.44%)
Aug 07, 2009 10.93 11.05 10.74 10.93 39,771,048 +0.20(+1.86%)
Aug 06, 2009 11.01 11.07 10.58 10.73 56,634,912 -0.24(-2.20%)
Aug 05, 2009 11.01 11.11 10.70 10.97 44,791,116 +0.03(+0.24%)
Aug 04, 2009 10.83 11.14 10.80 10.95 55,700,524 +0.04(+0.34%)
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.