Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.62 -0.10 (-0.60%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.61 10.70 10.52 10.54 20,869,932 +0.05(+0.44%)
May 30, 2018 10.41 10.68 10.36 10.49 33,316,696 +0.08(+0.74%)
May 29, 2018 10.64 10.85 10.39 10.42 41,223,492 -0.46(-4.21%)
May 25, 2018 10.87 10.87 10.87 0 -0.29(-2.64%)
May 24, 2018 11.26 11.29 10.98 11.17 29,032,408 +0.05(+0.49%)
May 23, 2018 10.98 11.17 10.91 11.11 28,603,842 -0.04(-0.35%)
May 22, 2018 11.08 11.26 11.05 11.15 32,927,844 -0.02(-0.14%)
May 21, 2018 11.48 11.51 11.15 11.17 26,954,280 -0.13(-1.17%)
May 18, 2018 11.40 11.53 11.08 11.30 31,140,392 -0.35(-2.99%)
May 17, 2018 11.60 11.70 11.53 11.65 31,711,244 -0.08(-0.66%)
May 16, 2018 11.71 11.81 11.66 11.73 30,321,404 +0.17(+1.48%)
May 15, 2018 11.30 11.57 11.22 11.56 29,704,702 -0.05(-0.40%)
May 14, 2018 11.49 11.63 11.42 11.60 32,028,172 +0.28(+2.46%)
May 11, 2018 11.31 11.59 11.22 11.32 29,494,916 +0.13(+1.18%)
May 10, 2018 10.98 11.22 10.98 11.19 26,311,938 +0.40(+3.66%)
May 09, 2018 10.68 10.84 10.62 10.80 22,836,088 +0.15(+1.38%)
May 08, 2018 10.63 10.79 10.60 10.65 31,466,800 -0.09(-0.79%)
May 07, 2018 10.82 10.87 10.72 10.73 18,431,516 -0.18(-1.63%)
May 04, 2018 10.77 10.98 10.75 10.91 24,880,930 +0.15(+1.37%)
May 03, 2018 10.69 10.84 10.56 10.77 25,451,938 +0.12(+1.17%)
May 02, 2018 10.69 10.79 10.60 10.64 22,637,744 +0.15(+1.40%)
May 01, 2018 10.78 10.78 10.39 10.49 20,372,412 -0.23(-2.17%)
Apr 30, 2018 10.77 10.87 10.72 10.73 16,903,656 -0.09(-0.79%)
Apr 27, 2018 10.93 10.94 10.67 10.81 26,644,210 -0.04(-0.36%)
Apr 26, 2018 10.63 10.91 10.53 10.85 27,902,206 +0.25(+2.34%)
Apr 25, 2018 10.58 10.75 10.48 10.60 33,830,396 -0.21(-1.93%)
Apr 24, 2018 10.72 10.87 10.68 10.81 38,839,996 +0.16(+1.53%)
Apr 23, 2018 10.65 10.81 10.58 10.65 19,886,594 -0.20(-1.86%)
Apr 20, 2018 10.81 10.89 10.73 10.85 20,447,662 -0.09(-0.85%)
Apr 19, 2018 10.87 10.98 10.79 10.94 25,211,360 +0.09(+0.79%)
Apr 18, 2018 10.72 10.99 10.71 10.86 40,441,932 +0.44(+4.24%)
Apr 17, 2018 10.17 10.45 10.15 10.42 27,769,190 +0.36(+3.54%)
Apr 16, 2018 10.16 10.17 9.983 10.06 14,537,619 -0.11(-1.07%)
Apr 13, 2018 10.22 10.25 10.07 10.17 14,391,478 +0.03(+0.31%)
Apr 12, 2018 10.19 10.25 10.09 10.14 14,078,595 -0.05(-0.46%)
Apr 11, 2018 10.15 10.22 10.05 10.18 26,783,856 +0.03(+0.31%)
Apr 10, 2018 9.960 10.17 9.886 10.15 30,915,984 +0.47(+4.80%)
Apr 09, 2018 9.774 9.843 9.619 9.688 22,545,774 -0.12(-1.26%)
Apr 06, 2018 9.836 9.952 9.665 9.812 19,312,348 -0.22(-2.24%)
Apr 05, 2018 10.07 10.17 9.937 10.04 23,761,932 +0.23(+2.37%)
Apr 04, 2018 9.642 9.859 9.568 9.805 22,666,040 -0.10(-1.02%)
Apr 03, 2018 10.13 10.16 9.859 9.905 19,578,590 -0.10(-1.01%)
Apr 02, 2018 9.944 10.13 9.905 10.01 34,227,660 +0.15(+1.49%)
Mar 29, 2018 9.859 9.859 9.859 0 +0.21(+2.17%)
Mar 28, 2018 9.378 9.681 9.247 9.650 47,824,020 +0.17(+1.80%)
Mar 27, 2018 9.843 9.843 9.433 9.479 25,660,846 -0.36(-3.62%)
Mar 26, 2018 9.890 9.905 9.727 9.836 19,851,898 +0.14(+1.44%)
Mar 23, 2018 9.696 9.890 9.619 9.696 29,372,792 -0.05(-0.56%)
Mar 22, 2018 9.789 9.913 9.735 9.750 37,715,184 -0.32(-3.16%)
Mar 21, 2018 9.727 10.08 9.727 10.07 40,373,968 +0.34(+3.51%)
Mar 20, 2018 9.665 9.828 9.572 9.727 19,095,882 +0.06(+0.64%)
Mar 19, 2018 9.665 9.712 9.557 9.665 31,291,288 -0.26(-2.58%)
Mar 16, 2018 9.913 10.01 9.902 9.921 21,320,346 -0.04(-0.39%)
Mar 15, 2018 10.04 10.04 9.894 9.960 18,730,186 -0.15(-1.46%)
Mar 14, 2018 10.22 10.29 10.06 10.11 18,892,234 +0.11(+1.09%)
Mar 13, 2018 10.11 10.18 9.948 9.999 32,263,520 -0.08(-0.77%)
Mar 12, 2018 10.03 10.10 9.929 10.08 18,756,318 +0.09(+0.85%)
Mar 09, 2018 9.851 10.04 9.851 9.991 24,803,374 +0.16(+1.66%)
Mar 08, 2018 10.02 10.02 9.766 9.828 30,211,688 -0.36(-3.50%)
Mar 07, 2018 10.04 10.18 29,215,580 -0.19(-1.79%)
Mar 06, 2018 10.60 10.62 10.32 10.37 24,936,676 +0.08(+0.82%)
Mar 05, 2018 10.10 10.31 10.03 10.29 24,773,640 +0.02(+0.22%)
Mar 02, 2018 10.21 10.29 9.999 10.26 32,817,066 -0.15(-1.40%)
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.