Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.95 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.73 11.79 11.30 11.53 45,432,596 -0.12(-1.07%)
Jun 29, 2009 11.74 11.80 11.54 11.65 30,946,478 -0.03(-0.22%)
Jun 26, 2009 11.80 11.88 11.61 11.68 33,414,738 -0.14(-1.22%)
Jun 25, 2009 11.20 11.84 11.18 11.82 53,289,632 +0.44(+3.85%)
Jun 24, 2009 11.69 11.85 11.21 11.39 49,752,796 -0.10(-0.85%)
Jun 23, 2009 11.22 11.58 11.05 11.48 39,915,700 +0.38(+3.42%)
Jun 22, 2009 11.74 11.77 11.11 11.11 63,931,028 -1.02(-8.41%)
Jun 19, 2009 12.30 12.43 12.07 12.13 28,924,154 +0.03(+0.22%)
Jun 18, 2009 12.20 12.37 11.98 12.10 35,551,312 -0.07(-0.54%)
Jun 17, 2009 12.17 12.37 11.86 12.16 48,737,464 -0.13(-1.06%)
Jun 16, 2009 12.84 12.90 12.20 12.30 51,295,508 -0.29(-2.29%)
Jun 15, 2009 12.79 12.82 12.37 12.58 48,438,604 -0.54(-4.09%)
Jun 12, 2009 13.20 13.32 12.95 13.12 49,529,456 -0.50(-3.70%)
Jun 11, 2009 13.06 13.91 13.02 13.62 61,570,908 +0.61(+4.73%)
Jun 10, 2009 13.25 13.28 12.73 13.01 47,306,012 +0.07(+0.51%)
Jun 09, 2009 13.05 13.13 12.69 12.94 43,557,088 +0.14(+1.12%)
Jun 08, 2009 12.44 12.91 12.32 12.80 41,439,388 +0.05(+0.36%)
Jun 05, 2009 13.11 13.19 12.58 12.75 52,003,980 +0.08(+0.67%)
Jun 04, 2009 12.20 12.90 12.07 12.67 40,542,276 +0.41(+3.31%)
Jun 03, 2009 12.77 12.84 12.14 12.26 47,183,328 -0.86(-6.58%)
Jun 02, 2009 13.26 13.32 12.94 13.13 51,655,300 -0.24(-1.81%)
Jun 01, 2009 13.15 13.50 13.09 13.37 46,860,980 +0.84(+6.74%)
May 29, 2009 13.01 13.07 12.47 12.52 47,198,160 -0.16(-1.24%)
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.