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 (%)
Apr 30, 2010 16.44 16.47 16.04 16.10 48,973,464 -0.42(-2.55%)
Apr 29, 2010 16.30 16.61 16.25 16.52 68,499,496 +0.54(+3.39%)
Apr 28, 2010 16.22 16.25 15.60 15.98 83,247,344 -0.04(-0.23%)
Apr 27, 2010 16.72 16.78 15.94 16.02 6,923 -0.98(-5.76%)
Apr 26, 2010 17.20 17.31 16.98 16.99 36,456,164 +0.01(+0.06%)
Apr 23, 2010 17.00 17.10 16.77 16.98 35,935,424 -0.04(-0.22%)
Apr 22, 2010 16.67 17.04 16.44 17.02 48,142,912 +0.23(+1.38%)
Apr 21, 2010 16.99 17.09 16.60 16.79 18,977 -0.30(-1.75%)
Apr 20, 2010 17.46 17.56 17.07 17.09 2,889 -0.25(-1.46%)
Apr 19, 2010 17.41 17.55 17.06 17.34 60,615,724 -0.25(-1.43%)
Apr 16, 2010 17.90 18.01 17.41 17.59 61,617,160 -0.28(-1.59%)
Apr 15, 2010 17.97 18.25 17.87 17.88 42,606,276 -0.29(-1.59%)
Apr 14, 2010 18.17 18.22 18.03 18.17 39,471,528 +0.30(+1.68%)
Apr 13, 2010 17.72 18.03 17.63 17.87 40,546,632 +0.06(+0.35%)
Apr 12, 2010 17.86 18.07 17.70 17.80 35,735,420 -0.05(-0.26%)
Apr 09, 2010 17.77 17.87 17.60 17.85 57,952,528 +0.15(+0.83%)
Apr 08, 2010 17.20 17.73 17.16 17.70 58,036,780 +0.30(+1.75%)
Apr 07, 2010 17.32 17.57 17.22 17.40 66,305,492 +0.05(+0.30%)
Apr 06, 2010 17.17 17.48 17.14 17.35 35,031,000 -0.07(-0.39%)
Apr 05, 2010 17.46 17.52 17.25 17.41 35,317,916 +0.08(+0.49%)
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.