Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.86	13.96	13.24	13.36	54,528,100	-0.20(-1.49%)
Jan 28, 2010	13.91	13.95	13.32	13.56	53,392,460	-0.18(-1.28%)
Jan 27, 2010	13.64	13.81	13.44	13.74	67,587,096	-0.11(-0.82%)
Jan 26, 2010	14.10	14.17	13.78	13.86	72,114,568	-0.41(-2.90%)
Jan 25, 2010	14.53	14.78	14.26	14.27	36,387,340	-0.05(-0.36%)
Jan 22, 2010	14.61	14.70	14.24	14.32	71,907,096	-0.54(-3.66%)
Jan 21, 2010	15.57	15.59	14.79	14.87	59,108,832	-0.70(-4.53%)
Jan 20, 2010	15.84	15.84	15.03	15.57	55,036,080	-0.60(-3.69%)
Jan 19, 2010	15.94	16.22	15.93	16.17	29,051,096	+0.45(+2.87%)
Jan 15, 2010	16.00	15.72	15.72	15.72	44,103,132	-0.27(-1.69%)
Jan 14, 2010	16.18	16.31	15.93	15.98	38,393,792	-0.20(-1.22%)
Jan 13, 2010	16.29	16.35	15.97	16.18	41,706,672	+0.05(+0.29%)
Jan 12, 2010	15.87	16.16	15.80	16.14	44,191,456	-0.10(-0.61%)
Jan 11, 2010	16.48	16.56	16.08	16.23	32,529,934	-0.08(-0.48%)
Jan 08, 2010	16.26	16.52	16.20	16.31	28,422,806	+0.17(+1.06%)
Jan 07, 2010	16.07	16.15	15.84	16.14	31,004,524	+0.05(+0.29%)
Jan 06, 2010	15.84	16.29	15.78	16.09	46,660,828	+0.25(+1.60%)
Jan 05, 2010	15.62	16.07	15.59	15.84	46,705,444	+0.17(+1.06%)

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.