Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.95 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.614 9.699 9.502 9.668 30,345,404 -0.01(-0.08%)
Feb 27, 2019 9.684 9.746 9.591 9.676 31,796,168 -0.02(-0.24%)
Feb 26, 2019 9.645 9.738 9.591 9.699 17,645,490 -0.02(-0.24%)
Feb 25, 2019 9.738 9.761 9.583 9.722 30,745,432 +0.04(+0.40%)
Feb 22, 2019 9.428 9.691 9.428 9.684 26,143,454 +0.36(+3.91%)
Feb 21, 2019 9.327 9.397 9.265 9.320 45,641,020 -0.15(-1.64%)
Feb 20, 2019 9.358 9.591 9.351 9.475 30,343,956 +0.03(+0.33%)
Feb 19, 2019 9.420 9.544 9.405 9.444 36,016,104 -0.11(-1.14%)
Feb 15, 2019 9.521 9.583 9.420 9.552 37,466,492 +0.15(+1.57%)
Feb 14, 2019 9.273 9.475 9.251 9.405 34,622,436 +0.11(+1.17%)
Feb 13, 2019 9.413 9.506 9.273 9.296 42,482,704 +0.12(+1.27%)
Feb 12, 2019 8.762 9.227 8.731 9.180 63,334,768 +0.49(+5.61%)
Feb 11, 2019 8.878 8.886 8.584 8.692 51,177,896 -0.13(-1.49%)
Feb 08, 2019 8.506 9.010 8.436 8.824 86,340,320 +0.17(+1.97%)
Feb 07, 2019 8.731 8.824 8.537 8.653 70,710,712 -0.15(-1.67%)
Feb 06, 2019 9.180 9.273 8.669 8.801 87,405,576 -0.58(-6.19%)
Feb 05, 2019 9.389 9.436 9.250 9.382 38,287,948 -0.03(-0.33%)
Feb 04, 2019 9.397 9.459 9.134 9.413 77,254,096 -0.33(-3.34%)
Feb 01, 2019 9.660 9.800 9.614 9.738 36,011,600 +0.10(+1.05%)
Jan 31, 2019 9.792 9.854 9.552 9.637 57,701,068 -0.12(-1.19%)
Jan 30, 2019 9.653 9.839 9.560 9.753 125,187,192 +0.86(+9.67%)
Jan 29, 2019 9.095 9.118 8.855 8.893 108,199,400 +0.22(+2.50%)
Jan 28, 2019 9.056 9.149 8.584 8.677 193,867,360 -1.91(-18.01%)
Jan 25, 2019 11.76 11.97 9.955 10.58 203,287,024 -0.93(-8.08%)
Jan 24, 2019 11.40 11.59 11.39 11.51 32,266,738 +0.09(+0.75%)
Jan 23, 2019 11.32 11.46 11.26 11.43 25,683,398 +0.23(+2.08%)
Jan 22, 2019 11.23 11.27 11.09 11.19 36,616,688 -0.12(-1.10%)
Jan 18, 2019 11.39 11.40 11.20 11.32 31,208,416 +0.11(+0.97%)
Jan 17, 2019 10.87 11.33 10.86 11.21 38,133,872 +0.28(+2.55%)
Jan 16, 2019 10.92 10.97 10.87 10.93 21,919,102 +0.04(+0.36%)
Jan 15, 2019 11.05 11.05 10.78 10.89 24,645,654 -0.05(-0.50%)
Jan 14, 2019 10.78 11.02 10.77 10.95 18,314,458 +0.02(+0.14%)
Jan 11, 2019 11.02 11.04 10.89 10.93 22,522,804 -0.22(-2.01%)
Jan 10, 2019 11.04 11.16 10.95 11.16 24,108,972 -0.09(-0.76%)
Jan 09, 2019 11.24 11.36 11.18 11.24 35,439,796 +0.35(+3.20%)
Jan 08, 2019 10.80 10.96 10.73 10.89 26,165,714 +0.18(+1.66%)
Jan 07, 2019 11.02 11.06 10.69 10.71 33,801,844 -0.15(-1.36%)
Jan 04, 2019 10.34 10.92 10.33 10.86 55,351,212 +0.92(+9.27%)
Jan 03, 2019 10.35 10.37 9.932 9.939 35,713,000 -0.50(-4.75%)
Jan 02, 2019 10.02 10.44 10.01 10.44 28,554,046 +0.22(+2.12%)
Dec 31, 2018 10.20 10.27 10.11 10.22 12,391,330 +0.13(+1.31%)
Dec 28, 2018 10.11 10.20 10.01 10.09 17,784,680 +0.02(+0.23%)
Dec 27, 2018 9.839 10.06 9.800 10.06 24,075,864 -0.06(-0.61%)
Dec 26, 2018 9.823 10.13 9.722 10.13 21,411,046 +0.36(+3.73%)
Dec 24, 2018 9.932 10.09 9.753 9.761 14,488,285 -0.23(-2.33%)
Dec 21, 2018 10.14 10.25 9.939 9.994 28,082,154 -0.03(-0.31%)
Dec 20, 2018 10.17 10.26 9.893 10.02 36,671,204 +0.16(+1.65%)
Dec 19, 2018 10.36 10.46 9.777 9.862 41,328,356 -0.36(-3.49%)
Dec 18, 2018 10.22 10.35 10.13 10.22 25,824,134 +0.12(+1.23%)
Dec 17, 2018 10.16 10.38 10.03 10.09 28,457,186 +0.05(+0.54%)
Dec 14, 2018 9.893 10.16 9.873 10.04 30,395,322 -0.06(-0.61%)
Dec 13, 2018 10.17 10.20 9.997 10.10 22,217,728 +0.02(+0.15%)
Dec 12, 2018 10.25 10.30 10.06 10.09 23,345,238 +0.01(+0.08%)
Dec 11, 2018 10.21 10.24 9.901 10.08 35,207,916 +0.12(+1.17%)
Dec 10, 2018 10.02 10.10 9.846 9.963 28,633,384 -0.22(-2.13%)
Dec 07, 2018 10.50 10.64 10.12 10.18 32,240,048 -0.30(-2.88%)
Dec 06, 2018 10.10 10.50 10.03 10.48 46,179,756 -0.05(-0.52%)
Dec 04, 2018 10.87 10.99 10.49 10.54 34,261,360 -0.37(-3.41%)
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.