Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.01 12.15 11.75 11.98 46,225,868 +0.12(+1.05%)
Sep 29, 2009 11.95 12.00 11.76 11.86 28,268,878 -0.06(-0.49%)
Sep 28, 2009 11.74 11.96 11.68 11.92 31,886,246 +0.24(+2.05%)
Sep 25, 2009 11.63 11.70 11.49 11.68 33,489,160 +0.04(+0.36%)
Sep 24, 2009 12.00 12.03 11.48 11.64 56,635,284 -0.29(-2.39%)
Sep 23, 2009 11.99 12.22 11.92 11.92 54,944,576 -0.14(-1.16%)
Sep 22, 2009 11.77 12.15 11.65 12.06 58,732,848 +0.52(+4.54%)
Sep 21, 2009 11.39 11.56 11.18 11.54 52,173,064 +0.11(+0.95%)
Sep 18, 2009 11.46 11.53 11.30 11.43 41,519,960 +0.03(+0.23%)
Sep 17, 2009 11.52 11.69 11.36 11.40 46,890,460 -0.03(-0.26%)
Sep 16, 2009 11.47 11.67 11.36 11.43 59,022,196 +0.13(+1.13%)
Sep 15, 2009 11.09 11.40 10.99 11.31 63,417,872 +0.22(+1.96%)
Sep 14, 2009 10.76 11.11 10.75 11.09 33,478,172 +0.11(+0.99%)
Sep 11, 2009 11.12 11.20 10.91 10.98 39,890,476 -0.09(-0.80%)
Sep 10, 2009 10.83 11.08 10.70 11.07 45,985,272 +0.27(+2.54%)
Sep 09, 2009 10.85 10.90 10.67 10.79 32,888,310 +0.00(+0.00%)
Sep 08, 2009 10.78 10.87 10.66 10.79 47,261,780 +0.34(+3.27%)
Sep 04, 2009 10.21 10.45 10.08 10.45 42,670,584 +0.34(+3.33%)
Sep 03, 2009 10.07 10.15 9.948 10.11 40,619,912 +0.14(+1.40%)
Sep 02, 2009 9.829 10.08 9.788 9.974 44,163,216 +0.09(+0.89%)
Sep 01, 2009 10.04 10.35 9.850 9.886 64,227,892 -0.07(-0.68%)
Aug 31, 2009 10.18 10.18 9.912 9.954 64,812,956 -0.44(-4.24%)
Aug 28, 2009 10.48 10.56 10.32 10.39 41,282,976 +0.02(+0.15%)
Aug 27, 2009 10.36 10.42 10.10 10.38 50,541,120 -0.02(-0.15%)
Aug 26, 2009 10.43 10.44 10.26 10.39 54,441,652 -0.08(-0.74%)
Aug 25, 2009 10.74 10.87 10.44 10.47 60,001,072 -0.21(-1.99%)
Aug 24, 2009 10.84 10.91 10.65 10.68 36,749,728 +0.05(+0.49%)
Aug 21, 2009 10.55 10.63 10.45 10.63 42,616,836 +0.29(+2.75%)
Aug 20, 2009 10.31 10.43 10.27 10.35 34,483,824 +0.06(+0.60%)
Aug 19, 2009 10.01 10.37 9.964 10.29 42,502,992 +0.03(+0.30%)
Aug 18, 2009 10.21 10.36 10.21 10.25 40,370,620 +0.17(+1.64%)
Aug 17, 2009 10.35 10.35 10.06 10.09 52,165,544 -0.64(-5.98%)
Aug 14, 2009 10.88 10.91 10.53 10.73 46,291,664 -0.06(-0.53%)
Aug 13, 2009 10.70 10.82 10.52 10.79 43,729,384 +0.29(+2.71%)
Aug 12, 2009 10.34 10.55 10.27 10.50 32,526,758 +0.13(+1.30%)
Aug 11, 2009 10.42 10.47 10.23 10.37 47,886,224 -0.25(-2.34%)
Aug 10, 2009 10.67 10.71 10.45 10.62 39,511,224 -0.16(-1.44%)
Aug 07, 2009 10.77 10.89 10.58 10.77 40,356,564 +0.20(+1.86%)
Aug 06, 2009 10.86 10.91 10.43 10.58 57,468,700 -0.24(-2.20%)
Aug 05, 2009 10.85 10.95 10.55 10.81 45,450,536 +0.03(+0.24%)
Aug 04, 2009 10.67 10.98 10.64 10.79 56,520,552 +0.04(+0.34%)
Aug 03, 2009 10.58 10.81 10.52 10.75 55,944,816 +0.53(+5.17%)
Jul 31, 2009 10.05 10.35 10.02 10.22 44,699,884 +0.15(+1.44%)
Jul 30, 2009 10.07 10.25 10.06 10.08 61,309,996 +0.24(+2.42%)
Jul 29, 2009 9.974 9.974 9.715 9.840 57,883,028 -0.32(-3.11%)
Jul 28, 2009 10.08 10.25 9.948 10.16 57,491,196 -0.02(-0.20%)
Jul 27, 2009 10.16 10.24 10.01 10.18 38,566,452 +0.12(+1.24%)
Jul 24, 2009 9.974 10.19 9.928 10.05 40,475,844 +0.04(+0.41%)
Jul 23, 2009 9.803 10.15 9.749 10.01 60,520,820 +0.32(+3.32%)
Jul 22, 2009 9.788 9.933 9.653 9.689 61,015,316 -0.19(-1.89%)
Jul 21, 2009 9.969 10.05 9.653 9.876 53,391,420 +0.03(+0.32%)
Jul 20, 2009 9.580 9.855 9.575 9.845 58,711,880 +0.53(+5.67%)
Jul 17, 2009 9.430 9.451 9.228 9.316 55,065,568 -0.03(-0.33%)
Jul 16, 2009 9.218 9.415 9.099 9.347 54,646,936 -0.02(-0.17%)
Jul 15, 2009 8.850 9.363 8.850 9.363 93,170,880 +0.88(+10.38%)
Jul 14, 2009 8.606 8.663 8.430 8.482 51,321,672 -0.04(-0.49%)
Jul 13, 2009 8.316 8.565 8.285 8.523 52,206,840 +0.17(+2.05%)
Jul 10, 2009 8.249 8.399 8.207 8.352 34,984,760 -0.08(-0.92%)
Jul 09, 2009 8.508 8.596 8.347 8.430 46,863,212 +0.08(+0.93%)
Jul 08, 2009 8.415 8.503 8.073 8.352 99,008,072 +0.12(+1.51%)
Jul 07, 2009 8.746 8.803 8.218 8.228 100,165,960 -0.64(-7.24%)
Jul 06, 2009 8.757 8.891 8.643 8.871 52,607,760 +0.35(+4.14%)
Jul 02, 2009 9.280 9.207 8.518 8.518 47,927,780 -0.76(-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.