Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.14 -0.03 (-0.21%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.560 5.606 5.415 5.448 38,518,704 -0.34(-5.82%)
Apr 29, 2020 5.461 5.808 5.448 5.784 54,920,276 +0.43(+8.01%)
Apr 28, 2020 5.335 5.401 5.144 5.355 37,335,896 +0.15(+2.92%)
Apr 27, 2020 5.217 5.263 5.124 5.203 39,805,652 +0.14(+2.74%)
Apr 24, 2020 5.170 5.188 4.860 5.065 68,868,632 -0.13(-2.42%)
Apr 23, 2020 5.236 5.428 5.184 5.190 42,021,308 -0.07(-1.38%)
Apr 22, 2020 5.184 5.292 5.157 5.263 33,180,300 +0.12(+2.31%)
Apr 21, 2020 5.177 5.203 5.018 5.144 32,657,582 -0.13(-2.50%)
Apr 20, 2020 5.316 5.375 5.230 5.276 39,204,516 -0.24(-4.43%)
Apr 17, 2020 5.467 5.553 5.410 5.520 28,266,348 +0.15(+2.83%)
Apr 16, 2020 5.448 5.448 5.263 5.368 31,875,984 -0.09(-1.57%)
Apr 15, 2020 5.428 5.507 5.335 5.454 27,782,878 -0.22(-3.84%)
Apr 14, 2020 5.811 5.864 5.646 5.672 30,571,446 +0.01(+0.23%)
Apr 13, 2020 5.580 5.679 5.507 5.659 27,963,756 +0.05(+0.82%)
Apr 09, 2020 5.705 5.791 5.547 5.613 33,881,032 +0.04(+0.71%)
Apr 08, 2020 5.520 5.629 5.487 5.573 29,263,406 +0.04(+0.72%)
Apr 07, 2020 5.732 5.745 5.500 5.534 34,321,428 +0.18(+3.33%)
Apr 06, 2020 5.342 5.461 5.223 5.355 41,527,164 +0.35(+6.99%)
Apr 03, 2020 5.263 5.335 4.919 5.005 43,483,460 -0.38(-6.99%)
Apr 02, 2020 5.507 5.593 5.233 5.382 41,615,288 +0.00(+0.00%)
Apr 01, 2020 5.243 5.547 5.243 5.382 41,354,140 -0.09(-1.69%)
Mar 31, 2020 5.428 5.664 5.395 5.474 51,927,980 +0.17(+3.11%)
Mar 30, 2020 5.329 5.385 5.193 5.309 27,374,256 +0.13(+2.55%)
Mar 27, 2020 5.104 5.382 5.071 5.177 31,834,454 -0.32(-5.77%)
Mar 26, 2020 5.494 5.586 5.258 5.494 39,177,340 +0.18(+3.48%)
Mar 25, 2020 5.084 5.438 4.952 5.309 49,869,112 +0.36(+7.20%)
Mar 24, 2020 4.853 5.022 4.768 4.952 49,518,260 +0.61(+13.98%)
Mar 23, 2020 4.418 4.609 4.285 4.345 49,179,500 -0.26(-5.73%)
Mar 20, 2020 5.012 5.203 4.536 4.609 54,641,044 -0.13(-2.79%)
Mar 19, 2020 4.774 5.005 4.517 4.741 47,101,828 -0.15(-2.97%)
Mar 18, 2020 4.966 5.296 4.566 4.886 76,058,600 -0.51(-9.42%)
Mar 17, 2020 5.362 5.705 5.091 5.395 46,403,084 +0.18(+3.42%)
Mar 16, 2020 4.688 5.500 4.688 5.217 50,137,340 -0.53(-9.20%)
Mar 13, 2020 5.976 6.108 5.104 5.745 85,706,176 +1.02(+21.51%)
Mar 12, 2020 4.900 5.071 4.365 4.728 117,810,432 -0.88(-15.76%)
Mar 11, 2020 6.101 6.253 5.395 5.613 111,942,264 -0.59(-9.57%)
Mar 10, 2020 5.751 6.405 5.751 6.207 108,266,192 +0.94(+17.94%)
Mar 09, 2020 5.481 5.798 5.184 5.263 90,517,120 -1.03(-16.37%)
Mar 06, 2020 6.220 6.527 6.220 6.293 63,850,484 -0.39(-5.83%)
Mar 05, 2020 6.775 6.788 6.524 6.682 89,546,848 -0.29(-4.17%)
Mar 04, 2020 6.940 7.052 6.815 6.973 69,892,720 +0.22(+3.33%)
Mar 03, 2020 7.006 7.198 6.702 6.748 98,131,656 -0.03(-0.49%)
Mar 02, 2020 6.676 6.907 6.590 6.782 84,546,576 +0.30(+4.58%)
Feb 28, 2020 6.339 6.498 6.293 6.484 89,302,296 -0.07(-1.01%)
Feb 27, 2020 6.471 6.709 6.379 6.550 78,096,144 -0.17(-2.55%)
Feb 26, 2020 6.861 6.980 6.669 6.722 74,648,176 -0.09(-1.26%)
Feb 25, 2020 7.059 7.138 6.762 6.808 62,195,264 -0.17(-2.37%)
Feb 24, 2020 7.231 7.250 6.920 6.973 76,559,408 -0.57(-7.53%)
Feb 21, 2020 7.547 7.580 7.439 7.541 60,164,560 -0.28(-3.63%)
Feb 20, 2020 7.983 8.003 7.798 7.825 29,365,284 -0.13(-1.66%)
Feb 19, 2020 7.957 7.990 7.911 7.957 24,572,086 +0.02(+0.25%)
Feb 18, 2020 7.937 8.023 7.878 7.937 38,470,000 +0.10(+1.26%)
Feb 14, 2020 7.897 7.924 7.772 7.838 23,773,844 -0.04(-0.50%)
Feb 13, 2020 7.911 7.937 7.845 7.878 32,876,872 -0.13(-1.57%)
Feb 12, 2020 8.056 8.069 8.003 8.003 37,491,200 +0.13(+1.68%)
Feb 11, 2020 7.878 7.950 7.858 7.871 45,668,236 +0.21(+2.76%)
Feb 10, 2020 7.785 7.805 7.600 7.660 45,299,404 -0.29(-3.65%)
Feb 07, 2020 8.056 8.056 7.911 7.950 56,450,160 -0.24(-2.90%)
Feb 06, 2020 8.346 8.346 8.119 8.188 24,810,586 -0.03(-0.32%)
Feb 05, 2020 8.294 8.307 8.201 8.214 26,981,670 +0.14(+1.72%)
Feb 04, 2020 8.109 8.155 8.063 8.076 31,914,764 +0.22(+2.77%)
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.