Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.17 -0.59 (-3.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.97 19.08 18.53 18.82 33,708,028 -0.12(-0.62%)
Nov 27, 2009 18.48 19.14 18.40 18.93 26,711,554 -0.45(-2.30%)
Nov 25, 2009 19.01 19.51 18.95 19.38 31,203,044 +0.85(+4.57%)
Nov 24, 2009 18.72 18.99 18.48 18.53 24,255,294 -0.26(-1.40%)
Nov 23, 2009 19.01 19.09 18.64 18.80 25,570,602 +0.30(+1.60%)
Nov 20, 2009 18.45 18.60 18.09 18.50 23,927,714 -0.16(-0.88%)
Nov 19, 2009 18.63 18.76 18.19 18.66 32,148,002 -0.21(-1.11%)
Nov 18, 2009 19.12 19.25 18.64 18.87 33,722,956 -0.23(-1.18%)
Nov 17, 2009 18.79 19.17 18.55 19.10 34,040,292 +0.27(+1.44%)
Nov 16, 2009 18.36 18.97 18.34 18.83 46,616,212 +0.60(+3.28%)
Nov 13, 2009 17.73 18.28 17.63 18.23 43,267,732 +0.43(+2.43%)
Nov 12, 2009 18.21 18.44 17.52 17.80 39,281,724 -0.61(-3.32%)
Nov 11, 2009 18.80 18.86 18.23 18.41 38,397,096 -0.16(-0.85%)
Nov 10, 2009 18.67 18.89 18.24 18.57 39,336,032 +0.18(+0.96%)
Nov 09, 2009 18.43 19.02 18.38 18.39 46,924,228 +0.35(+1.93%)
Nov 06, 2009 17.87 18.13 17.74 18.04 30,725,846 +0.18(+1.03%)
Nov 05, 2009 17.99 18.14 17.78 17.86 32,264,558 -0.02(-0.11%)
Nov 04, 2009 17.88 18.08 17.52 17.88 45,749,328 +0.39(+2.25%)
Nov 03, 2009 16.39 17.56 16.37 17.48 44,550,456 +0.35(+2.03%)
Nov 02, 2009 16.90 17.46 16.70 17.14 44,943,556 +0.41(+2.43%)
Oct 30, 2009 17.67 17.69 16.47 16.73 63,325,792 -0.78(-4.46%)
Oct 29, 2009 16.47 17.73 16.41 17.51 65,081,980 +1.61(+10.16%)
Oct 28, 2009 16.74 16.77 15.80 15.89 57,418,176 -1.07(-6.31%)
Oct 27, 2009 17.49 17.60 16.92 16.96 48,127,276 -0.57(-3.26%)
Oct 26, 2009 17.80 18.24 17.36 17.54 37,628,932 -0.15(-0.85%)
Oct 23, 2009 17.94 17.98 17.63 17.69 42,984,156 -0.16(-0.92%)
Oct 22, 2009 17.84 18.01 17.45 17.85 40,010,560 +0.18(+1.00%)
Oct 21, 2009 17.53 18.21 17.41 17.67 51,742,996 +0.32(+1.81%)
Oct 20, 2009 16.98 17.52 16.93 17.36 67,808,840 -0.55(-3.08%)
Oct 19, 2009 17.47 18.01 17.40 17.91 31,964,324 +0.47(+2.67%)
Oct 16, 2009 17.14 17.44 16.96 17.44 41,985,768 -0.22(-1.23%)
Oct 15, 2009 17.48 17.72 17.36 17.66 42,899,248 +0.14(+0.82%)
Oct 14, 2009 16.91 17.72 16.74 17.52 61,844,152 +1.11(+6.76%)
Oct 13, 2009 16.41 16.54 16.26 16.41 29,276,060 -0.18(-1.11%)
Oct 12, 2009 16.80 16.96 16.43 16.59 24,865,388 +0.04(+0.24%)
Oct 09, 2009 16.37 16.56 16.30 16.55 29,456,264 +0.16(+1.00%)
Oct 08, 2009 16.28 16.59 16.13 16.39 53,474,768 +0.37(+2.29%)
Oct 07, 2009 15.65 16.12 15.52 16.02 42,131,952 +0.35(+2.26%)
Oct 06, 2009 15.67 15.88 15.38 15.67 36,103,568 +0.25(+1.62%)
Oct 05, 2009 15.17 15.52 15.13 15.42 28,177,516 +0.37(+2.49%)
Oct 02, 2009 14.41 15.18 14.38 15.04 45,052,296 +0.41(+2.78%)
Oct 01, 2009 15.17 15.26 14.60 14.63 33,151,376 -0.54(-3.59%)
Sep 30, 2009 15.21 15.39 14.88 15.18 36,496,348 +0.16(+1.05%)
Sep 29, 2009 15.13 15.20 14.90 15.02 22,318,908 -0.07(-0.48%)
Sep 28, 2009 14.86 15.14 14.79 15.10 25,174,898 +0.30(+2.05%)
Sep 25, 2009 14.73 14.83 14.55 14.79 26,440,436 +0.05(+0.36%)
Sep 24, 2009 15.20 15.23 14.54 14.74 44,714,812 -0.36(-2.39%)
Sep 23, 2009 15.19 15.47 15.10 15.10 43,379,964 -0.18(-1.16%)
Sep 22, 2009 14.90 15.39 14.76 15.28 46,370,888 +0.66(+4.53%)
Sep 21, 2009 14.42 14.65 14.16 14.62 41,191,792 +0.14(+0.95%)
Sep 18, 2009 14.52 14.60 14.31 14.48 32,780,932 +0.03(+0.23%)
Sep 17, 2009 14.60 14.81 14.39 14.44 37,021,056 -0.04(-0.26%)
Sep 16, 2009 14.52 14.79 14.39 14.48 46,599,332 +0.16(+1.13%)
Sep 15, 2009 14.05 14.44 13.93 14.32 50,069,816 +0.28(+1.96%)
Sep 14, 2009 13.62 14.08 13.61 14.04 26,431,760 +0.14(+0.99%)
Sep 11, 2009 14.08 14.18 13.81 13.91 31,494,418 -0.11(-0.80%)
Sep 10, 2009 13.72 14.03 13.56 14.02 36,306,392 +0.35(+2.54%)
Sep 09, 2009 13.74 13.80 13.52 13.67 25,966,050 -0.00(-0.00%)
Sep 08, 2009 13.65 13.76 13.51 13.67 37,314,224 +0.43(+3.27%)
Sep 04, 2009 12.93 13.24 12.76 13.24 33,689,372 +0.43(+3.33%)
Sep 03, 2009 12.76 12.86 12.60 12.81 32,070,322 +0.18(+1.40%)
Sep 02, 2009 12.45 12.77 12.40 12.63 34,867,840 +0.11(+0.89%)
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.