Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.66 -0.06 (-0.34%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.47 11.80 11.45 11.74 33,708,932 +0.40(+3.50%)
Oct 30, 2018 11.14 11.42 11.06 11.34 37,273,288 +0.25(+2.24%)
Oct 29, 2018 11.93 11.98 10.96 11.09 50,559,412 -0.62(-5.31%)
Oct 26, 2018 11.27 11.82 11.26 11.72 50,232,932 +0.27(+2.38%)
Oct 25, 2018 11.61 11.64 11.18 11.44 37,949,740 +0.17(+1.52%)
Oct 24, 2018 12.09 12.10 11.23 11.27 38,032,940 -0.57(-4.79%)
Oct 23, 2018 11.94 11.97 11.65 11.84 38,062,108 -0.42(-3.42%)
Oct 22, 2018 12.12 12.27 12.01 12.26 29,487,828 +0.40(+3.34%)
Oct 19, 2018 11.92 12.09 11.76 11.86 24,088,586 +0.09(+0.73%)
Oct 18, 2018 12.32 12.32 11.72 11.78 36,479,816 -0.61(-4.90%)
Oct 17, 2018 12.25 12.45 12.05 12.38 35,423,228 +0.35(+2.91%)
Oct 16, 2018 12.34 12.36 11.93 12.03 28,568,196 +0.02(+0.13%)
Oct 15, 2018 11.97 12.19 11.79 12.02 26,206,078 +0.16(+1.31%)
Oct 12, 2018 11.89 12.04 11.70 11.86 22,657,876 +0.24(+2.07%)
Oct 11, 2018 11.66 11.89 11.54 11.62 26,322,576 +0.08(+0.67%)
Oct 10, 2018 12.03 12.07 11.54 11.54 30,019,376 -0.54(-4.44%)
Oct 09, 2018 11.93 12.16 11.77 12.08 27,281,252 +0.26(+2.17%)
Oct 08, 2018 11.69 11.94 11.59 11.82 37,269,140 +0.16(+1.33%)
Oct 05, 2018 11.56 11.72 11.51 11.67 29,853,874 -0.07(-0.60%)
Oct 04, 2018 12.05 12.06 11.65 11.74 27,634,214 -0.27(-2.27%)
Oct 03, 2018 12.27 12.54 11.89 12.01 52,118,352 -0.13(-1.09%)
Oct 02, 2018 11.93 12.28 11.89 12.14 44,180,044 +0.46(+3.93%)
Oct 01, 2018 11.51 11.76 11.43 11.68 17,101,012 +0.15(+1.28%)
Sep 28, 2018 11.48 11.76 11.47 11.54 22,528,338 +0.00(+0.00%)
Sep 27, 2018 11.66 11.68 11.43 11.54 21,782,700 -0.12(-1.00%)
Sep 26, 2018 11.86 11.89 11.52 11.65 39,114,092 -0.20(-1.70%)
Sep 25, 2018 11.41 11.86 11.41 11.86 29,810,684 +0.36(+3.11%)
Sep 24, 2018 11.64 11.81 11.47 11.50 21,963,016 -0.21(-1.79%)
Sep 21, 2018 11.39 11.74 11.37 11.71 35,665,732 +0.42(+3.72%)
Sep 20, 2018 11.26 11.31 11.11 11.29 24,186,022 +0.23(+2.11%)
Sep 19, 2018 10.94 11.19 10.92 11.05 28,030,754 +0.32(+2.97%)
Sep 18, 2018 10.54 10.85 10.53 10.74 25,519,358 +0.35(+3.37%)
Sep 17, 2018 10.31 10.45 10.30 10.39 16,539,502 +0.09(+0.83%)
Sep 14, 2018 10.22 10.34 10.17 10.30 21,120,012 +0.32(+3.19%)
Sep 13, 2018 10.14 10.18 9.943 9.982 18,540,894 -0.06(-0.62%)
Sep 12, 2018 9.982 10.14 9.826 10.04 23,476,316 +0.18(+1.81%)
Sep 11, 2018 9.857 9.919 9.741 9.865 17,205,120 -0.22(-2.16%)
Sep 10, 2018 10.22 10.25 10.04 10.08 11,623,818 -0.03(-0.31%)
Sep 07, 2018 10.09 10.22 9.974 10.11 19,642,220 +0.02(+0.15%)
Sep 06, 2018 9.927 10.14 9.904 10.10 26,776,936 +0.29(+2.93%)
Sep 05, 2018 9.756 9.912 9.667 9.810 25,227,974 +0.05(+0.56%)
Sep 04, 2018 9.966 9.966 9.733 9.756 17,966,774 -0.51(-4.92%)
Aug 31, 2018 10.26 10.26 10.26 0 +0.02(+0.23%)
Aug 30, 2018 10.39 10.42 10.14 10.24 37,030,644 -0.21(-2.01%)
Aug 29, 2018 10.49 10.56 10.42 10.45 17,178,554 +0.00(+0.00%)
Aug 28, 2018 10.63 10.68 10.37 10.45 23,774,524 -0.12(-1.10%)
Aug 27, 2018 10.36 10.61 10.35 10.56 17,859,230 +0.29(+2.80%)
Aug 24, 2018 10.33 10.34 10.19 10.28 15,376,591 +0.23(+2.24%)
Aug 23, 2018 10.14 10.17 9.989 10.05 16,469,210 -0.15(-1.45%)
Aug 22, 2018 9.982 10.22 9.974 10.20 15,898,306 +0.22(+2.18%)
Aug 21, 2018 10.01 10.16 9.943 9.982 22,355,202 -0.15(-1.46%)
Aug 20, 2018 10.15 10.21 10.07 10.13 20,730,596 +0.02(+0.23%)
Aug 17, 2018 9.772 10.15 9.772 10.11 26,992,456 +0.19(+1.96%)
Aug 16, 2018 10.21 10.23 9.888 9.912 36,494,848 -0.15(-1.47%)
Aug 15, 2018 10.31 10.33 10.03 10.06 35,749,884 -0.54(-5.13%)
Aug 14, 2018 10.46 10.63 10.35 10.60 30,155,144 +0.21(+2.02%)
Aug 13, 2018 10.37 10.53 10.25 10.39 22,559,448 -0.02(-0.15%)
Aug 10, 2018 10.34 10.48 10.22 10.41 37,965,776 -0.19(-1.76%)
Aug 09, 2018 10.85 10.87 10.56 10.60 19,069,850 -0.25(-2.29%)
Aug 08, 2018 10.99 11.05 10.78 10.84 20,265,138 -0.03(-0.29%)
Aug 07, 2018 11.16 11.23 10.87 10.88 29,565,734 -0.06(-0.57%)
Aug 06, 2018 10.95 11.05 10.91 10.94 17,488,454 -0.09(-0.85%)
Aug 03, 2018 10.67 11.09 10.67 11.03 23,188,378 +0.15(+1.37%)
Aug 02, 2018 10.62 10.91 10.53 10.88 28,603,604 -0.02(-0.14%)
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.