Vale ADR Representing One Ord Shs (NY: VALE )

10.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.