Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.18 12.33 11.92 12.16 45,555,196 +0.13(+1.05%)
Sep 29, 2009 12.12 12.18 11.94 12.03 27,858,738 -0.06(-0.49%)
Sep 28, 2009 11.91 12.13 11.85 12.09 31,423,622 +0.24(+2.05%)
Sep 25, 2009 11.80 11.88 11.66 11.85 33,003,282 +0.04(+0.36%)
Sep 24, 2009 12.18 12.20 11.65 11.81 55,813,588 -0.29(-2.39%)
Sep 23, 2009 12.17 12.40 12.10 12.10 54,147,412 -0.14(-1.16%)
Sep 22, 2009 11.94 12.33 11.83 12.24 57,880,720 +0.53(+4.53%)
Sep 21, 2009 11.56 11.74 11.34 11.71 51,416,108 +0.11(+0.95%)
Sep 18, 2009 11.63 11.70 11.47 11.60 40,917,568 +0.03(+0.23%)
Sep 17, 2009 11.69 11.87 11.53 11.57 46,210,144 -0.03(-0.26%)
Sep 16, 2009 11.64 11.85 11.53 11.60 58,165,868 +0.13(+1.13%)
Sep 15, 2009 11.26 11.57 11.16 11.47 62,497,768 +0.22(+1.96%)
Sep 14, 2009 10.91 11.28 10.90 11.25 32,992,452 +0.11(+0.99%)
Sep 11, 2009 11.28 11.36 11.07 11.14 39,311,724 -0.09(-0.80%)
Sep 10, 2009 10.99 11.24 10.86 11.23 45,318,092 +0.28(+2.54%)
Sep 09, 2009 11.01 11.06 10.83 10.95 32,411,148 -0.00(-0.00%)
Sep 08, 2009 10.94 11.03 10.82 10.95 46,576,080 +0.35(+3.27%)
Sep 04, 2009 10.36 10.60 10.22 10.60 42,051,492 +0.34(+3.33%)
Sep 03, 2009 10.22 10.30 10.09 10.26 40,030,576 +0.14(+1.40%)
Sep 02, 2009 9.974 10.23 9.932 10.12 43,522,472 +0.09(+0.89%)
Sep 01, 2009 10.18 10.50 9.995 10.03 63,296,040 -0.07(-0.68%)
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%)
Aug 03, 2009 10.74 10.97 10.67 10.91 55,133,136 +0.54(+5.17%)
Jul 31, 2009 10.20 10.50 10.16 10.37 44,051,352 +0.15(+1.44%)
Jul 30, 2009 10.22 10.40 10.21 10.23 60,420,476 +0.24(+2.42%)
Jul 29, 2009 10.12 10.12 9.858 9.984 57,043,228 -0.32(-3.11%)
Jul 28, 2009 10.23 10.40 10.09 10.31 56,657,084 -0.02(-0.20%)
Jul 27, 2009 10.31 10.39 10.15 10.33 38,006,912 +0.13(+1.24%)
Jul 24, 2009 10.12 10.34 10.07 10.20 39,888,596 +0.04(+0.41%)
Jul 23, 2009 9.948 10.29 9.892 10.16 59,642,748 +0.33(+3.32%)
Jul 22, 2009 9.932 10.08 9.795 9.832 60,130,072 -0.19(-1.89%)
Jul 21, 2009 10.12 10.19 9.795 10.02 52,616,788 +0.03(+0.32%)
Jul 20, 2009 9.722 10.00 9.716 9.990 57,860,056 +0.54(+5.67%)
Jul 17, 2009 9.569 9.590 9.364 9.453 54,266,648 -0.03(-0.33%)
Jul 16, 2009 9.354 9.553 9.233 9.485 53,854,088 -0.02(-0.17%)
Jul 15, 2009 8.980 9.501 8.980 9.501 91,819,104 +0.89(+10.38%)
Jul 14, 2009 8.733 8.791 8.554 8.607 50,577,068 -0.04(-0.49%)
Jul 13, 2009 8.439 8.691 8.407 8.649 51,449,392 +0.17(+2.05%)
Jul 10, 2009 8.370 8.523 8.328 8.475 34,477,180 -0.08(-0.92%)
Jul 09, 2009 8.633 8.723 8.470 8.554 46,183,292 +0.08(+0.93%)
Jul 08, 2009 8.539 8.628 8.192 8.475 97,571,608 +0.13(+1.51%)
Jul 07, 2009 8.875 8.933 8.339 8.349 98,712,696 -0.65(-7.24%)
Jul 06, 2009 8.886 9.022 8.770 9.001 51,844,500 +0.36(+4.14%)
Jul 02, 2009 9.417 9.343 8.644 8.644 47,232,416 -0.77(-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.