Skip to main content

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 (%)
Jan 31, 2020 7.779 7.808 7.653 7.746 35,155,108 -0.18(-2.33%)
Jan 30, 2020 7.792 7.950 7.706 7.930 39,569,028 +0.04(+0.50%)
Jan 29, 2020 7.990 8.023 7.864 7.891 33,237,716 -0.15(-1.89%)
Jan 28, 2020 8.089 8.122 7.977 8.043 37,866,064 +0.12(+1.50%)
Jan 27, 2020 7.983 8.023 7.884 7.924 61,106,500 -0.55(-6.54%)
Jan 24, 2020 8.710 8.716 8.426 8.479 46,281,640 -0.30(-3.46%)
Jan 23, 2020 8.677 8.799 8.624 8.782 39,802,088 -0.08(-0.89%)
Jan 22, 2020 8.829 8.901 8.815 8.862 21,571,856 +0.11(+1.28%)
Jan 21, 2020 8.934 8.934 8.710 8.749 35,843,556 -0.25(-2.79%)
Jan 17, 2020 8.895 9.027 8.842 9.000 33,362,950 +0.31(+3.57%)
Jan 16, 2020 8.769 8.769 8.657 8.690 20,749,994 -0.07(-0.75%)
Jan 15, 2020 8.875 8.875 8.690 8.756 24,122,030 -0.13(-1.41%)
Jan 14, 2020 8.895 8.947 8.822 8.881 26,603,926 +0.09(+0.98%)
Jan 13, 2020 8.558 8.848 8.551 8.795 39,496,420 +0.23(+2.70%)
Jan 10, 2020 8.630 8.673 8.538 8.564 21,285,060 -0.01(-0.15%)
Jan 09, 2020 8.663 8.673 8.554 8.578 27,164,010 -0.15(-1.74%)
Jan 08, 2020 8.703 8.829 8.663 8.729 37,733,676 -0.01(-0.08%)
Jan 07, 2020 8.617 8.789 8.611 8.736 28,561,252 +0.06(+0.68%)
Jan 06, 2020 8.637 8.713 8.617 8.677 29,096,834 -0.10(-1.13%)
Jan 03, 2020 8.736 8.878 8.736 8.776 26,911,100 -0.11(-1.19%)
Jan 02, 2020 8.789 8.895 8.776 8.881 29,395,336 +0.17(+1.89%)
Dec 31, 2019 8.710 8.753 8.657 8.716 12,429,688 +0.01(+0.08%)
Dec 30, 2019 8.756 8.809 8.710 8.710 17,863,474 -0.02(-0.23%)
Dec 27, 2019 8.690 8.782 8.690 8.729 27,750,388 -0.01(-0.07%)
Dec 26, 2019 8.684 8.761 8.677 8.736 22,670,296 +0.01(+0.15%)
Dec 24, 2019 8.632 8.787 8.619 8.723 8,109,400 +0.11(+1.28%)
Dec 23, 2019 8.671 8.690 8.600 8.613 36,705,400 +0.02(+0.23%)
Dec 20, 2019 8.645 8.684 8.574 8.593 41,989,036 +0.03(+0.38%)
Dec 19, 2019 8.502 8.645 8.483 8.561 20,514,226 +0.09(+1.07%)
Dec 18, 2019 8.464 8.509 8.360 8.470 27,776,996 -0.01(-0.08%)
Dec 17, 2019 8.489 8.535 8.444 8.477 27,743,516 -0.05(-0.53%)
Dec 16, 2019 8.632 8.632 8.522 8.522 31,574,172 +0.06(+0.77%)
Dec 13, 2019 8.379 8.554 8.344 8.457 49,444,596 +0.10(+1.16%)
Dec 12, 2019 8.133 8.379 8.127 8.360 33,868,580 +0.21(+2.62%)
Dec 11, 2019 8.056 8.166 8.036 8.146 20,989,028 +0.18(+2.28%)
Dec 10, 2019 7.991 8.023 7.933 7.965 18,188,330 -0.05(-0.65%)
Dec 09, 2019 8.088 8.166 7.997 8.017 65,508,108 -0.01(-0.08%)
Dec 06, 2019 7.952 8.046 7.920 8.023 34,491,164 +0.17(+2.23%)
Dec 05, 2019 7.797 7.887 7.758 7.848 20,590,152 +0.01(+0.17%)
Dec 04, 2019 7.810 7.861 7.777 7.835 16,471,941 +0.06(+0.83%)
Dec 03, 2019 7.784 7.803 7.712 7.771 31,294,484 -0.09(-1.15%)
Dec 02, 2019 7.758 7.907 7.712 7.861 27,696,472 +0.25(+3.23%)
Nov 29, 2019 7.628 7.678 7.602 7.615 11,505,548 -0.07(-0.93%)
Nov 27, 2019 7.719 7.725 7.589 7.686 24,048,070 -0.10(-1.33%)
Nov 26, 2019 7.751 7.822 7.661 7.790 40,422,448 +0.00(+0.00%)
Nov 25, 2019 7.784 7.861 7.758 7.790 28,826,692 +0.09(+1.18%)
Nov 22, 2019 7.641 7.725 7.602 7.699 47,159,392 +0.27(+3.66%)
Nov 21, 2019 7.356 7.453 7.298 7.427 23,571,146 +0.14(+1.87%)
Nov 20, 2019 7.324 7.421 7.207 7.291 19,175,762 -0.13(-1.75%)
Nov 19, 2019 7.408 7.434 7.324 7.421 24,180,504 +0.10(+1.42%)
Nov 18, 2019 7.369 7.408 7.304 7.317 20,613,076 -0.10(-1.40%)
Nov 15, 2019 7.350 7.453 7.317 7.421 19,239,228 +0.17(+2.32%)
Nov 14, 2019 7.285 7.350 7.240 7.253 19,944,536 -0.01(-0.18%)
Nov 13, 2019 7.350 7.376 7.240 7.266 22,946,548 -0.14(-1.84%)
Nov 12, 2019 7.460 7.499 7.382 7.402 30,911,230 -0.12(-1.55%)
Nov 11, 2019 7.473 7.525 7.447 7.518 93,961,528 -0.10(-1.36%)
Nov 08, 2019 7.615 7.716 7.583 7.622 28,204,460 -0.28(-3.60%)
Nov 07, 2019 7.900 7.978 7.810 7.907 34,571,860 +0.03(+0.33%)
Nov 06, 2019 7.777 7.952 7.777 7.881 29,139,982 -0.14(-1.70%)
Nov 05, 2019 8.082 8.082 7.978 8.017 26,670,134 +0.03(+0.41%)
Nov 04, 2019 8.030 8.043 7.958 7.984 21,664,696 +0.12(+1.57%)
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.