Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.716 7.746 7.592 7.683 35,439,540 -0.18(-2.33%)
Jan 30, 2020 7.729 7.886 7.644 7.867 39,889,172 +0.04(+0.50%)
Jan 29, 2020 7.926 7.959 7.801 7.828 33,506,636 -0.15(-1.89%)
Jan 28, 2020 8.024 8.057 7.913 7.978 38,172,428 +0.12(+1.50%)
Jan 27, 2020 7.919 7.959 7.821 7.860 61,600,896 -0.55(-6.54%)
Jan 24, 2020 8.640 8.646 8.358 8.410 46,656,096 -0.30(-3.46%)
Jan 23, 2020 8.607 8.728 8.555 8.712 40,124,116 -0.08(-0.89%)
Jan 22, 2020 8.758 8.830 8.745 8.790 21,746,388 +0.11(+1.28%)
Jan 21, 2020 8.862 8.862 8.640 8.679 36,133,556 -0.25(-2.79%)
Jan 17, 2020 8.823 8.954 8.771 8.928 33,632,880 +0.31(+3.57%)
Jan 16, 2020 8.699 8.699 8.587 8.620 20,917,878 -0.07(-0.75%)
Jan 15, 2020 8.803 8.803 8.620 8.686 24,317,194 -0.12(-1.41%)
Jan 14, 2020 8.823 8.876 8.751 8.810 26,819,172 +0.09(+0.98%)
Jan 13, 2020 8.489 8.777 8.483 8.725 39,815,972 +0.23(+2.70%)
Jan 10, 2020 8.561 8.604 8.469 8.496 21,457,272 -0.01(-0.15%)
Jan 09, 2020 8.594 8.604 8.486 8.509 27,383,788 -0.15(-1.74%)
Jan 08, 2020 8.633 8.758 8.594 8.659 38,038,968 -0.01(-0.08%)
Jan 07, 2020 8.548 8.718 8.541 8.666 28,792,334 +0.06(+0.68%)
Jan 06, 2020 8.568 8.643 8.548 8.607 29,332,248 -0.10(-1.13%)
Jan 03, 2020 8.666 8.807 8.666 8.705 27,128,832 -0.10(-1.19%)
Jan 02, 2020 8.718 8.823 8.705 8.810 29,633,166 +0.16(+1.89%)
Dec 31, 2019 8.640 8.682 8.587 8.646 12,530,253 +0.01(+0.08%)
Dec 30, 2019 8.686 8.738 8.640 8.640 18,008,002 -0.02(-0.23%)
Dec 27, 2019 8.620 8.712 8.620 8.659 27,974,910 +0.05(+0.59%)
Dec 26, 2019 8.558 8.634 8.552 8.609 23,003,632 +0.01(+0.15%)
Dec 24, 2019 8.507 8.660 8.494 8.596 8,228,638 +0.11(+1.28%)
Dec 23, 2019 8.545 8.564 8.475 8.488 37,245,104 +0.02(+0.23%)
Dec 20, 2019 8.520 8.558 8.450 8.469 42,606,428 +0.03(+0.38%)
Dec 19, 2019 8.379 8.520 8.360 8.437 20,815,862 +0.09(+1.07%)
Dec 18, 2019 8.341 8.386 8.239 8.347 28,185,420 -0.01(-0.08%)
Dec 17, 2019 8.366 8.411 8.322 8.354 28,151,448 -0.04(-0.53%)
Dec 16, 2019 8.507 8.507 8.398 8.398 32,038,428 +0.06(+0.77%)
Dec 13, 2019 8.258 8.430 8.223 8.335 50,171,612 +0.10(+1.16%)
Dec 12, 2019 8.015 8.258 8.009 8.239 34,366,572 +0.21(+2.62%)
Dec 11, 2019 7.939 8.047 7.920 8.028 21,297,644 +0.18(+2.28%)
Dec 10, 2019 7.875 7.907 7.818 7.850 18,455,766 -0.05(-0.65%)
Dec 09, 2019 7.971 8.047 7.881 7.901 66,471,320 -0.01(-0.08%)
Dec 06, 2019 7.837 7.929 7.805 7.907 34,998,312 +0.17(+2.23%)
Dec 05, 2019 7.684 7.773 7.645 7.735 20,892,904 +0.01(+0.17%)
Dec 04, 2019 7.696 7.747 7.664 7.722 16,714,139 +0.06(+0.83%)
Dec 03, 2019 7.671 7.690 7.601 7.658 31,754,628 -0.09(-1.15%)
Dec 02, 2019 7.645 7.792 7.601 7.747 28,103,712 +0.24(+3.23%)
Nov 29, 2019 7.518 7.567 7.492 7.505 11,674,722 -0.07(-0.93%)
Nov 27, 2019 7.607 7.613 7.479 7.575 24,401,666 -0.10(-1.33%)
Nov 26, 2019 7.639 7.709 7.550 7.677 41,016,804 +0.00(+0.00%)
Nov 25, 2019 7.671 7.747 7.645 7.677 29,250,550 +0.09(+1.18%)
Nov 22, 2019 7.530 7.613 7.492 7.588 47,852,808 +0.27(+3.66%)
Nov 21, 2019 7.250 7.345 7.192 7.320 23,917,728 +0.13(+1.86%)
Nov 20, 2019 7.218 7.313 7.103 7.186 19,457,716 -0.13(-1.75%)
Nov 19, 2019 7.301 7.326 7.218 7.313 24,536,046 +0.10(+1.42%)
Nov 18, 2019 7.262 7.301 7.199 7.211 20,916,164 -0.10(-1.40%)
Nov 15, 2019 7.243 7.345 7.211 7.313 19,522,116 +0.17(+2.32%)
Nov 14, 2019 7.179 7.243 7.135 7.148 20,237,794 -0.01(-0.18%)
Nov 13, 2019 7.243 7.269 7.135 7.160 23,283,946 -0.13(-1.84%)
Nov 12, 2019 7.352 7.390 7.275 7.294 31,365,740 -0.11(-1.55%)
Nov 11, 2019 7.365 7.416 7.339 7.409 95,343,104 -0.10(-1.36%)
Nov 08, 2019 7.505 7.604 7.473 7.511 28,619,170 -0.28(-3.60%)
Nov 07, 2019 7.786 7.862 7.696 7.792 35,080,196 +0.03(+0.33%)
Nov 06, 2019 7.664 7.837 7.664 7.767 29,568,448 -0.13(-1.70%)
Nov 05, 2019 7.964 7.964 7.862 7.901 27,062,284 +0.03(+0.41%)
Nov 04, 2019 7.913 7.926 7.843 7.869 21,983,246 +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.