Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.17 15.26 15.26 15.26 18,730,904 +0.15(+1.01%)
Dec 30, 2009 15.05 15.33 15.03 15.11 24,449,532 -0.01(-0.04%)
Dec 29, 2009 15.36 15.43 15.09 15.12 20,679,910 -0.15(-1.00%)
Dec 28, 2009 15.39 15.48 15.21 15.27 20,340,512 +0.06(+0.38%)
Dec 24, 2009 15.06 15.29 15.05 15.21 9,000,650 +0.21(+1.40%)
Dec 23, 2009 14.82 15.22 14.81 15.00 32,233,446 +0.26(+1.78%)
Dec 22, 2009 14.58 14.80 14.45 14.74 26,650,152 +0.30(+2.11%)
Dec 21, 2009 14.60 14.72 14.39 14.43 34,238,284 -0.01(-0.07%)
Dec 18, 2009 14.41 14.66 14.26 14.44 45,510,052 +0.00(+0.02%)
Dec 17, 2009 14.86 14.91 14.37 14.44 42,073,844 -0.96(-6.23%)
Dec 16, 2009 15.27 15.44 15.18 15.40 28,977,934 +0.15(+1.00%)
Dec 15, 2009 15.19 15.41 15.18 15.25 19,395,846 -0.11(-0.69%)
Dec 14, 2009 15.20 15.39 15.12 15.35 23,789,580 +0.32(+2.13%)
Dec 11, 2009 15.02 15.08 14.89 15.03 27,756,146 +0.18(+1.24%)
Dec 10, 2009 14.97 15.09 14.68 14.85 32,629,550 +0.12(+0.78%)
Dec 09, 2009 14.39 14.76 14.32 14.73 33,743,428 +0.28(+1.97%)
Dec 08, 2009 14.62 14.65 14.27 14.45 41,361,316 -0.38(-2.59%)
Dec 07, 2009 14.83 15.05 14.65 14.83 33,661,268 -0.01(-0.04%)
Dec 04, 2009 15.53 15.63 14.77 14.84 51,358,008 -0.35(-2.32%)
Dec 03, 2009 15.58 15.74 15.12 15.19 40,893,184 -0.27(-1.73%)
Dec 02, 2009 15.50 15.64 15.35 15.46 43,306,876 +0.01(+0.07%)
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.