Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.263 8.328 8.159 8.276 21,979,726 +0.00(+0.00%)
Apr 29, 2019 8.321 8.341 8.217 8.276 18,361,550 -0.03(-0.31%)
Apr 26, 2019 8.159 8.302 8.146 8.302 19,020,560 +0.09(+1.10%)
Apr 25, 2019 8.114 8.224 7.997 8.211 22,316,474 +0.08(+0.96%)
Apr 24, 2019 8.431 8.431 8.120 8.133 40,376,252 -0.40(-4.63%)
Apr 23, 2019 8.451 8.535 8.370 8.528 29,055,758 +0.07(+0.84%)
Apr 22, 2019 8.535 8.554 8.370 8.457 22,329,890 -0.17(-1.95%)
Apr 18, 2019 8.638 8.716 8.535 8.625 15,923,691 +0.03(+0.38%)
Apr 17, 2019 8.859 8.914 8.499 8.593 34,711,080 -0.19(-2.21%)
Apr 16, 2019 8.483 8.820 8.483 8.787 37,785,276 +0.19(+2.18%)
Apr 15, 2019 8.613 8.632 8.454 8.600 24,083,820 +0.03(+0.30%)
Apr 12, 2019 8.729 8.807 8.528 8.574 23,338,482 -0.10(-1.19%)
Apr 11, 2019 8.684 8.697 8.541 8.677 32,316,128 -0.10(-1.18%)
Apr 10, 2019 8.807 8.897 8.684 8.781 48,568,696 -0.01(-0.07%)
Apr 09, 2019 8.897 8.904 8.768 8.787 24,081,444 -0.16(-1.81%)
Apr 08, 2019 8.787 8.969 8.774 8.949 26,035,676 +0.28(+3.21%)
Apr 05, 2019 8.716 8.742 8.638 8.671 18,762,360 -0.05(-0.59%)
Apr 04, 2019 8.638 8.813 8.600 8.723 31,129,040 +0.08(+0.97%)
Apr 03, 2019 8.872 8.884 8.625 8.638 38,176,776 -0.08(-0.97%)
Apr 02, 2019 8.897 8.923 8.655 8.723 25,387,910 -0.07(-0.81%)
Apr 01, 2019 8.800 8.872 8.768 8.794 37,730,872 +0.34(+3.98%)
Mar 29, 2019 8.347 8.593 8.347 8.457 35,739,396 +0.28(+3.40%)
Mar 28, 2019 8.224 8.276 7.978 8.179 30,693,758 -0.03(-0.32%)
Mar 27, 2019 8.302 8.399 8.082 8.205 39,444,332 -0.23(-2.69%)
Mar 26, 2019 8.425 8.522 8.373 8.431 25,157,214 +0.10(+1.24%)
Mar 25, 2019 8.302 8.431 8.192 8.328 41,785,724 +0.03(+0.31%)
Mar 22, 2019 8.548 8.587 8.260 8.302 55,216,748 -0.41(-4.75%)
Mar 21, 2019 8.774 8.820 8.567 8.716 42,778,364 -0.02(-0.22%)
Mar 20, 2019 8.781 8.836 8.651 8.736 44,828,848 -0.14(-1.53%)
Mar 19, 2019 8.690 9.053 8.658 8.872 65,520,672 +0.27(+3.16%)
Mar 18, 2019 8.496 8.625 8.425 8.600 54,355,308 +0.05(+0.61%)
Mar 15, 2019 8.541 8.677 8.522 8.548 53,959,100 +0.03(+0.38%)
Mar 14, 2019 8.489 8.548 8.447 8.515 29,422,564 -0.08(-0.98%)
Mar 13, 2019 8.438 8.664 8.425 8.600 42,118,780 +0.15(+1.76%)
Mar 12, 2019 8.405 8.554 8.399 8.451 50,572,620 +0.04(+0.46%)
Mar 11, 2019 8.263 8.412 8.250 8.412 38,592,480 +0.26(+3.18%)
Mar 08, 2019 8.030 8.166 7.939 8.153 33,670,388 -0.01(-0.08%)
Mar 07, 2019 8.159 8.175 8.056 8.159 47,533,924 +0.07(+0.88%)
Mar 06, 2019 8.282 8.282 7.991 8.088 54,989,352 -0.11(-1.34%)
Mar 05, 2019 7.997 8.360 7.997 8.198 39,816,976 +0.16(+1.93%)
Mar 04, 2019 7.790 8.082 7.719 8.043 49,616,816 +0.02(+0.24%)
Mar 01, 2019 7.797 8.036 7.790 8.023 58,081,208 -0.06(-0.72%)
Feb 28, 2019 8.036 8.107 7.942 8.082 36,303,248 -0.01(-0.08%)
Feb 27, 2019 8.094 8.146 8.017 8.088 38,038,848 -0.02(-0.24%)
Feb 26, 2019 8.062 8.140 8.017 8.107 21,109,906 -0.02(-0.24%)
Feb 25, 2019 8.140 8.159 8.010 8.127 36,781,816 +0.03(+0.40%)
Feb 22, 2019 7.881 8.101 7.881 8.094 31,276,314 +0.30(+3.91%)
Feb 21, 2019 7.797 7.855 7.745 7.790 54,601,920 -0.13(-1.64%)
Feb 20, 2019 7.822 8.017 7.816 7.920 36,301,516 +0.03(+0.33%)
Feb 19, 2019 7.874 7.978 7.861 7.894 43,087,304 -0.09(-1.14%)
Feb 15, 2019 7.958 8.010 7.874 7.984 44,822,452 +0.12(+1.57%)
Feb 14, 2019 7.751 7.920 7.733 7.861 41,420,008 +0.09(+1.17%)
Feb 13, 2019 7.868 7.946 7.751 7.771 50,823,520 +0.10(+1.27%)
Feb 12, 2019 7.324 7.712 7.298 7.674 75,769,560 +0.41(+5.61%)
Feb 11, 2019 7.421 7.427 7.175 7.266 61,225,876 -0.11(-1.49%)
Feb 08, 2019 7.110 7.531 7.052 7.376 103,291,888 +0.14(+1.97%)
Feb 07, 2019 7.298 7.376 7.136 7.233 84,593,656 -0.12(-1.67%)
Feb 06, 2019 7.674 7.751 7.246 7.356 104,566,288 -0.49(-6.19%)
Feb 05, 2019 7.848 7.887 7.732 7.842 45,805,188 -0.03(-0.33%)
Feb 04, 2019 7.855 7.907 7.635 7.868 92,421,728 -0.27(-3.34%)
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.