FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
10.41 USD  +0.13 (+1.26%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.85 29.03 29.03 29.03 9,848,200 +0.29(+1.01%)
Dec 30, 2009 28.63 29.15 28.58 28.74 12,854,899 -0.01(-0.03%)
Dec 29, 2009 29.22 29.34 28.70 28.75 10,872,934 -0.29(-1.00%)
Dec 28, 2009 29.27 29.44 28.92 29.04 10,694,488 +0.11(+0.38%)
Dec 24, 2009 28.65 29.09 28.63 28.93 4,732,297 +0.40(+1.40%)
Dec 23, 2009 28.19 28.95 28.17 28.53 16,947,470 +0.50(+1.78%)
Dec 22, 2009 27.74 28.14 27.48 28.03 14,011,925 +0.58(+2.11%)
Dec 21, 2009 27.76 28.00 27.37 27.45 18,001,558 -0.02(-0.07%)
Dec 18, 2009 27.40 27.89 27.13 27.47 23,927,947 +0.00(+0.02%)
Dec 17, 2009 28.27 28.36 27.34 27.47 22,121,285 -1.82(-6.23%)
Dec 16, 2009 29.04 29.37 28.88 29.29 15,235,810 +0.29(+1.00%)
Dec 15, 2009 28.89 29.32 28.87 29.00 10,197,808 -0.20(-0.68%)
Dec 14, 2009 28.91 29.27 28.75 29.20 12,507,914 +0.61(+2.13%)
Dec 11, 2009 28.57 28.69 28.32 28.59 14,593,427 +0.35(+1.24%)
Dec 10, 2009 28.48 28.70 27.92 28.24 17,155,730 +0.22(+0.79%)
Dec 09, 2009 27.37 28.07 27.23 28.02 17,741,378 +0.54(+1.97%)
Dec 08, 2009 27.81 27.87 27.15 27.48 21,746,656 -0.73(-2.59%)
Dec 07, 2009 28.20 28.63 27.87 28.21 17,698,181 -0.01(-0.04%)
Dec 04, 2009 29.53 29.73 28.10 28.22 27,002,645 -0.67(-2.32%)
Dec 03, 2009 29.64 29.93 28.75 28.89 21,500,523 -0.51(-1.73%)
Dec 02, 2009 29.48 29.75 29.20 29.40 22,769,578 +0.02(+0.07%)
Dec 01, 2009 29.37 29.82 29.25 29.38 23,421,103 +0.71(+2.48%)
Nov 30, 2009 28.91 29.07 28.24 28.67 22,121,777 -0.18(-0.62%)
Nov 27, 2009 28.16 29.17 28.04 28.85 17,530,155 -0.68(-2.30%)
Nov 25, 2009 28.97 29.73 28.88 29.53 20,477,814 +1.29(+4.57%)
Nov 24, 2009 28.53 28.93 28.16 28.24 15,918,171 -0.40(-1.40%)
Nov 23, 2009 28.96 29.09 28.41 28.64 16,781,377 +0.45(+1.60%)
Nov 20, 2009 28.12 28.34 27.57 28.19 15,703,188 -0.25(-0.88%)
Nov 19, 2009 28.38 28.59 27.72 28.44 21,097,969 -0.32(-1.11%)
Nov 18, 2009 29.14 29.33 28.40 28.76 22,131,571 -0.34(-1.18%)
Nov 17, 2009 28.63 29.21 28.26 29.10 22,339,833 +0.41(+1.44%)
Nov 16, 2009 27.97 28.91 27.95 28.69 30,593,108 +0.91(+3.28%)
Nov 13, 2009 27.02 27.86 26.86 27.78 28,395,581 +0.66(+2.43%)
Nov 12, 2009 27.75 28.10 26.69 27.12 25,779,658 -0.93(-3.32%)
Nov 11, 2009 28.64 28.74 27.78 28.05 25,199,098 -0.24(-0.85%)
Nov 10, 2009 28.45 28.79 27.79 28.29 25,815,299 +0.27(+0.96%)
Nov 09, 2009 28.09 28.98 28.01 28.02 30,795,251 +0.53(+1.93%)
Nov 06, 2009 27.23 27.62 27.03 27.49 20,164,640 +0.28(+1.03%)
Nov 05, 2009 27.41 27.64 27.09 27.21 21,174,461 -0.03(-0.11%)
Nov 04, 2009 27.24 27.55 26.70 27.24 30,024,194 +0.60(+2.25%)
Nov 03, 2009 24.97 26.76 24.95 26.64 29,237,402 +0.53(+2.03%)
Nov 02, 2009 25.75 26.60 25.44 26.11 29,495,384 +0.62(+2.43%)
Oct 30, 2009 26.92 26.95 25.09 25.49 41,559,208 -1.19(-4.46%)
Oct 29, 2009 25.10 27.02 25.01 26.68 42,711,754 +2.46(+10.16%)
Oct 28, 2009 25.51 25.55 24.07 24.22 37,682,179 -1.63(-6.31%)
Oct 27, 2009 26.66 26.82 25.78 25.85 31,584,783 -0.87(-3.26%)
Oct 26, 2009 27.12 27.79 26.45 26.72 24,694,970 -0.23(-0.85%)
Oct 23, 2009 27.33 27.39 26.86 26.95 28,209,476 -0.25(-0.92%)
Oct 22, 2009 27.19 27.45 26.59 27.20 26,257,977 +0.27(+1.00%)
Oct 21, 2009 26.71 27.74 26.53 26.93 33,957,695 +0.48(+1.81%)
Oct 20, 2009 25.87 26.69 25.80 26.45 44,501,329 -0.84(-3.08%)
Oct 19, 2009 26.62 27.44 26.52 27.29 20,977,424 +0.71(+2.67%)
Oct 16, 2009 26.12 26.58 25.85 26.58 27,554,258 -0.33(-1.23%)
Oct 15, 2009 26.64 27.00 26.45 26.91 28,153,754 +0.22(+0.82%)
Oct 14, 2009 25.76 27.00 25.51 26.69 40,586,844 +1.69(+6.76%)
Oct 13, 2009 25.01 25.21 24.78 25.00 19,213,179 -0.28(-1.11%)
Oct 12, 2009 25.60 25.85 25.04 25.28 16,318,561 +0.06(+0.24%)
Oct 09, 2009 24.94 25.24 24.83 25.22 19,331,444 +0.25(+1.00%)
Oct 08, 2009 24.81 25.28 24.57 24.97 35,094,214 +0.56(+2.29%)
Oct 07, 2009 23.85 24.57 23.65 24.41 27,650,195 +0.54(+2.26%)
Oct 06, 2009 23.87 24.20 23.43 23.87 23,693,911 +0.38(+1.62%)
Oct 05, 2009 23.11 23.65 23.05 23.49 18,492,233 +0.57(+2.49%)
Oct 02, 2009 21.96 23.13 21.91 22.92 29,566,747 +0.62(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.