Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.95 15.04 15.04 15.04 19,006,664 +0.15(+1.01%)
Dec 30, 2009 14.83 15.10 14.81 14.89 24,809,482 -0.01(-0.03%)
Dec 29, 2009 15.14 15.20 14.87 14.90 20,984,362 -0.15(-1.00%)
Dec 28, 2009 15.17 15.25 14.98 15.05 20,639,968 +0.06(+0.38%)
Dec 24, 2009 14.84 15.07 14.83 14.99 9,133,159 +0.21(+1.40%)
Dec 23, 2009 14.61 15.00 14.60 14.78 32,707,992 +0.26(+1.78%)
Dec 22, 2009 14.37 14.58 14.24 14.52 27,042,498 +0.30(+2.11%)
Dec 21, 2009 14.38 14.51 14.18 14.22 34,742,344 -0.01(-0.07%)
Dec 18, 2009 14.20 14.45 14.06 14.23 46,180,056 +0.00(+0.02%)
Dec 17, 2009 14.65 14.69 14.17 14.23 42,693,264 -0.95(-6.23%)
Dec 16, 2009 15.05 15.22 14.96 15.18 29,404,552 +0.15(+1.00%)
Dec 15, 2009 14.97 15.19 14.96 15.03 19,681,394 -0.10(-0.68%)
Dec 14, 2009 14.98 15.17 14.90 15.13 24,139,814 +0.32(+2.13%)
Dec 11, 2009 14.80 14.87 14.67 14.81 28,164,776 +0.18(+1.24%)
Dec 10, 2009 14.76 14.87 14.47 14.63 33,109,926 +0.11(+0.79%)
Dec 09, 2009 14.18 14.54 14.11 14.52 34,240,204 +0.28(+1.97%)
Dec 08, 2009 14.41 14.44 14.07 14.24 41,970,244 -0.38(-2.59%)
Dec 07, 2009 14.61 14.83 14.44 14.62 34,156,836 -0.01(-0.03%)
Dec 04, 2009 15.30 15.40 14.56 14.62 52,114,108 -0.35(-2.32%)
Dec 03, 2009 15.36 15.51 14.90 14.97 41,495,220 -0.26(-1.73%)
Dec 02, 2009 15.27 15.41 15.13 15.23 43,944,448 +0.01(+0.07%)
Dec 01, 2009 15.22 15.45 15.16 15.22 45,201,868 +0.37(+2.48%)
Nov 30, 2009 14.98 15.06 14.63 14.86 42,694,212 -0.09(-0.62%)
Nov 27, 2009 14.59 15.11 14.53 14.95 33,832,556 -0.35(-2.30%)
Nov 25, 2009 15.01 15.40 14.96 15.30 39,521,428 +0.67(+4.57%)
Nov 24, 2009 14.78 14.99 14.59 14.63 30,721,484 -0.21(-1.40%)
Nov 23, 2009 15.01 15.07 14.72 14.84 32,387,438 +0.23(+1.60%)
Nov 20, 2009 14.57 14.68 14.29 14.61 30,306,574 -0.13(-0.88%)
Nov 19, 2009 14.70 14.81 14.36 14.74 40,718,300 -0.17(-1.11%)
Nov 18, 2009 15.10 15.20 14.72 14.90 42,713,120 -0.18(-1.18%)
Nov 17, 2009 14.83 15.13 14.64 15.08 43,115,052 +0.21(+1.44%)
Nov 16, 2009 14.49 14.98 14.48 14.87 59,043,572 +0.47(+3.28%)
Nov 13, 2009 14.00 14.44 13.92 14.39 54,802,424 +0.34(+2.43%)
Nov 12, 2009 14.38 14.56 13.83 14.05 49,753,792 -0.48(-3.32%)
Nov 11, 2009 14.84 14.89 14.39 14.53 48,633,332 -0.12(-0.85%)
Nov 10, 2009 14.74 14.92 14.40 14.66 49,822,576 +0.14(+0.96%)
Nov 09, 2009 14.55 15.02 14.51 14.52 59,433,700 +0.27(+1.93%)
Nov 06, 2009 14.11 14.31 14.01 14.24 38,917,012 +0.15(+1.03%)
Nov 05, 2009 14.20 14.32 14.04 14.10 40,865,928 -0.02(-0.11%)
Nov 04, 2009 14.11 14.27 13.83 14.11 57,945,588 +0.31(+2.25%)
Nov 03, 2009 12.94 13.87 12.93 13.80 56,427,108 +0.27(+2.03%)
Nov 02, 2009 13.34 13.78 13.18 13.53 56,925,004 +0.32(+2.43%)
Oct 30, 2009 13.95 13.96 13.00 13.21 80,207,744 -0.62(-4.46%)
Oct 29, 2009 13.01 14.00 12.96 13.82 82,432,104 +1.27(+10.16%)
Oct 28, 2009 13.22 13.24 12.47 12.55 72,725,216 -0.84(-6.31%)
Oct 27, 2009 13.81 13.90 13.36 13.39 60,957,468 -0.45(-3.26%)
Oct 26, 2009 14.05 14.40 13.70 13.84 47,660,384 -0.12(-0.85%)
Oct 23, 2009 14.16 14.19 13.92 13.96 54,443,248 -0.13(-0.92%)
Oct 22, 2009 14.09 14.22 13.78 14.09 50,676,928 +0.14(+1.00%)
Oct 21, 2009 13.84 14.37 13.75 13.95 65,537,104 +0.25(+1.81%)
Oct 20, 2009 13.40 13.83 13.37 13.70 85,885,920 -0.44(-3.08%)
Oct 19, 2009 13.79 14.22 13.74 14.14 40,485,656 +0.37(+2.67%)
Oct 16, 2009 13.53 13.77 13.39 13.77 53,178,704 -0.17(-1.23%)
Oct 15, 2009 13.80 13.99 13.71 13.94 54,335,708 +0.11(+0.82%)
Oct 14, 2009 13.35 13.99 13.22 13.83 78,331,112 +0.88(+6.76%)
Oct 13, 2009 12.96 13.06 12.84 12.95 37,080,728 -0.15(-1.11%)
Oct 12, 2009 13.26 13.39 12.97 13.10 31,494,222 +0.03(+0.24%)
Oct 09, 2009 12.92 13.08 12.87 13.07 37,308,976 +0.13(+1.00%)
Oct 08, 2009 12.86 13.10 12.73 12.94 67,730,544 +0.29(+2.29%)
Oct 07, 2009 12.36 12.73 12.25 12.65 53,363,860 +0.28(+2.26%)
Oct 06, 2009 12.37 12.54 12.14 12.37 45,728,376 +0.20(+1.62%)
Oct 05, 2009 11.97 12.25 11.94 12.17 35,689,328 +0.30(+2.49%)
Oct 02, 2009 11.38 11.98 11.35 11.88 57,062,736 +0.32(+2.78%)
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.