Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.92 25.28 24.25 24.35 4,741 -0.51(-2.05%)
Jun 29, 2010 25.59 25.59 24.73 24.86 36,668 -2.49(-9.10%)
Jun 25, 2010 27.35 27.41 26.61 27.35 20,075,550 +0.57(+2.13%)
Jun 24, 2010 27.22 27.29 26.63 26.78 3,128 -0.60(-2.19%)
Jun 23, 2010 27.21 27.45 26.76 27.38 21,421,998 +0.17(+0.62%)
Jun 22, 2010 27.81 28.07 27.19 27.21 6,707 -0.52(-1.88%)
Jun 21, 2010 27.95 28.25 27.57 27.73 32,052,044 +0.85(+3.16%)
Jun 18, 2010 26.88 27.21 26.57 26.88 19,563,100 -0.02(-0.07%)
Jun 17, 2010 27.45 27.53 26.55 26.90 23,325 -0.44(-1.61%)
Jun 16, 2010 27.72 28.05 27.16 27.34 30,928,652 -0.44(-1.58%)
Jun 15, 2010 27.32 27.92 27.10 27.78 100 +0.84(+3.12%)
Jun 14, 2010 27.67 27.91 26.84 26.94 34,471,408 -0.09(-0.33%)
Jun 11, 2010 26.30 27.09 26.30 27.03 19,244,460 +0.39(+1.46%)
Jun 10, 2010 26.39 26.83 26.34 26.64 4,242 +1.00(+3.90%)
Jun 09, 2010 25.96 26.55 25.60 25.64 33,586,496 +0.23(+0.91%)
Jun 08, 2010 25.01 25.49 24.67 25.41 490 +0.67(+2.71%)
Jun 07, 2010 25.64 25.70 24.70 24.74 31,996,436 -0.80(-3.13%)
Jun 04, 2010 25.54 26.77 25.36 25.54 37,171,524 -0.85(-3.22%)
Jun 03, 2010 27.92 28.40 26.33 26.39 16,800 -1.40(-5.04%)
Jun 02, 2010 27.04 27.88 26.97 27.79 116,995 +0.95(+3.54%)
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.