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 (%)
Mar 31, 2010 16.95 17.12 16.75 16.92 51,738,132 -0.08(-0.49%)
Mar 30, 2010 17.09 17.17 16.82 17.01 62,277,644 +0.18(+1.09%)
Mar 29, 2010 16.57 16.82 16.44 16.82 44,302,480 +0.64(+3.93%)
Mar 26, 2010 16.23 16.43 16.10 16.19 47,281,792 +0.00(+0.00%)
Mar 25, 2010 16.68 16.77 16.14 16.19 54,356,160 -0.28(-1.69%)
Mar 24, 2010 16.37 16.62 16.33 16.47 50,570,488 -0.13(-0.79%)
Mar 23, 2010 16.26 16.72 16.23 16.60 91,280,088 +0.80(+5.09%)
Mar 22, 2010 15.41 15.87 15.30 15.79 42,421,940 +0.14(+0.91%)
Mar 19, 2010 15.94 15.97 15.51 15.65 41,584,084 -0.15(-0.93%)
Mar 18, 2010 16.07 16.19 15.77 15.80 41,672,032 -0.35(-2.18%)
Mar 17, 2010 16.32 16.80 16.11 16.15 48,361,244 -0.08(-0.49%)
Mar 16, 2010 15.99 16.27 15.93 16.23 49,868,240 +0.37(+2.35%)
Mar 15, 2010 15.72 15.88 15.70 15.86 31,494,740 +0.07(+0.43%)
Mar 12, 2010 15.99 16.01 15.76 15.79 43,451,896 -0.06(-0.40%)
Mar 11, 2010 15.86 15.87 15.59 15.85 41,749,584 -0.13(-0.79%)
Mar 10, 2010 16.10 16.23 15.85 15.98 50,893,600 -0.17(-1.04%)
Mar 09, 2010 15.80 16.29 15.80 16.15 46,685,400 +0.14(+0.89%)
Mar 08, 2010 16.20 16.26 15.92 16.00 42,436,876 -0.12(-0.75%)
Mar 05, 2010 15.81 16.16 15.76 16.13 58,942,240 +0.60(+3.86%)
Mar 04, 2010 15.40 15.59 15.10 15.53 53,315,348 +0.21(+1.34%)
Mar 03, 2010 15.63 15.75 15.27 15.32 46,111,708 -0.05(-0.31%)
Mar 02, 2010 15.13 15.60 15.06 15.37 61,188,580 +0.40(+2.71%)
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.