Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.523 7.764 7.439 7.737 46,911,028 +0.36(+4.83%)
May 28, 2020 7.650 7.657 7.356 7.380 31,238,986 -0.21(-2.72%)
May 27, 2020 7.388 7.602 7.293 7.586 36,556,844 +0.36(+5.05%)
May 26, 2020 7.420 7.420 7.166 7.221 40,253,812 +0.10(+1.45%)
May 22, 2020 7.150 7.253 7.047 7.118 29,535,490 -0.12(-1.64%)
May 21, 2020 7.348 7.443 7.170 7.237 43,763,016 -0.11(-1.51%)
May 20, 2020 7.412 7.491 7.273 7.348 29,563,898 +0.16(+2.21%)
May 19, 2020 7.158 7.285 7.087 7.190 41,271,016 +0.05(+0.67%)
May 18, 2020 7.087 7.154 6.972 7.142 45,153,200 +0.59(+8.95%)
May 15, 2020 6.635 6.750 6.524 6.556 38,930,084 +0.02(+0.36%)
May 14, 2020 6.294 6.556 6.231 6.532 38,996,092 +0.05(+0.73%)
May 13, 2020 6.603 6.611 6.357 6.484 35,290,728 +0.06(+0.99%)
May 12, 2020 6.659 6.698 6.413 6.421 25,669,072 -0.10(-1.58%)
May 11, 2020 6.659 6.738 6.508 6.524 29,897,066 -0.23(-3.40%)
May 08, 2020 6.461 6.786 6.457 6.754 34,744,896 +0.47(+7.44%)
May 07, 2020 6.262 6.421 6.246 6.286 28,797,976 +0.12(+1.93%)
May 06, 2020 6.175 6.246 6.096 6.167 25,575,614 -0.02(-0.38%)
May 05, 2020 6.381 6.484 6.191 6.191 21,948,796 -0.13(-2.13%)
May 04, 2020 6.183 6.334 6.151 6.326 19,685,276 +0.00(+0.00%)
May 01, 2020 6.342 6.373 6.246 6.326 20,172,812 -0.21(-3.27%)
Apr 30, 2020 6.675 6.730 6.500 6.540 32,086,214 -0.40(-5.82%)
Apr 29, 2020 6.556 6.972 6.540 6.944 45,748,780 +0.52(+8.01%)
Apr 28, 2020 6.405 6.484 6.175 6.429 31,100,928 +0.18(+2.92%)
Apr 27, 2020 6.262 6.318 6.151 6.246 33,158,244 +0.17(+2.74%)
Apr 24, 2020 6.207 6.228 5.834 6.080 57,367,808 -0.15(-2.42%)
Apr 23, 2020 6.286 6.516 6.223 6.231 35,003,892 -0.09(-1.38%)
Apr 22, 2020 6.223 6.354 6.191 6.318 27,639,304 +0.14(+2.31%)
Apr 21, 2020 6.215 6.246 6.025 6.175 27,203,878 -0.16(-2.50%)
Apr 20, 2020 6.381 6.453 6.278 6.334 32,657,496 -0.29(-4.43%)
Apr 17, 2020 6.564 6.667 6.494 6.627 23,545,964 +0.18(+2.83%)
Apr 16, 2020 6.540 6.540 6.318 6.445 26,552,804 -0.10(-1.57%)
Apr 15, 2020 6.516 6.611 6.405 6.548 23,143,232 -0.26(-3.84%)
Apr 14, 2020 6.976 7.039 6.778 6.809 25,466,120 +0.02(+0.23%)
Apr 13, 2020 6.698 6.817 6.611 6.793 23,293,904 +0.06(+0.82%)
Apr 09, 2020 6.849 6.952 6.659 6.738 28,223,014 +0.05(+0.71%)
Apr 08, 2020 6.627 6.758 6.587 6.690 24,376,518 +0.05(+0.72%)
Apr 07, 2020 6.881 6.896 6.603 6.643 28,589,866 +0.21(+3.33%)
Apr 06, 2020 6.413 6.556 6.270 6.429 34,592,268 +0.42(+6.99%)
Apr 03, 2020 6.318 6.405 5.906 6.009 36,221,872 -0.45(-6.99%)
Apr 02, 2020 6.611 6.714 6.282 6.461 34,665,680 +0.00(+0.00%)
Apr 01, 2020 6.294 6.659 6.294 6.461 34,448,140 -0.11(-1.69%)
Mar 31, 2020 6.516 6.800 6.476 6.571 43,256,184 +0.20(+3.11%)
Mar 30, 2020 6.397 6.464 6.235 6.373 22,802,850 +0.16(+2.55%)
Mar 27, 2020 6.128 6.461 6.088 6.215 26,518,210 -0.38(-5.77%)
Mar 26, 2020 6.595 6.706 6.312 6.595 32,634,860 +0.22(+3.48%)
Mar 25, 2020 6.104 6.528 5.945 6.373 41,541,144 +0.43(+7.20%)
Mar 24, 2020 5.826 6.028 5.723 5.945 41,248,880 +0.73(+13.98%)
Mar 23, 2020 5.303 5.533 5.145 5.216 40,966,692 -0.32(-5.73%)
Mar 20, 2020 6.017 6.246 5.446 5.533 45,516,176 -0.16(-2.79%)
Mar 19, 2020 5.731 6.009 5.422 5.692 39,235,984 -0.17(-2.97%)
Mar 18, 2020 5.961 6.357 5.482 5.866 63,357,072 -0.61(-9.42%)
Mar 17, 2020 6.437 6.849 6.112 6.476 38,653,928 +0.21(+3.42%)
Mar 16, 2020 5.628 6.603 5.628 6.262 41,764,576 -0.63(-9.20%)
Mar 13, 2020 7.174 7.332 6.128 6.896 71,393,536 +1.22(+21.51%)
Mar 12, 2020 5.882 6.088 5.240 5.676 98,136,496 -1.06(-15.76%)
Mar 11, 2020 7.325 7.507 6.476 6.738 93,248,296 -0.71(-9.57%)
Mar 10, 2020 6.904 7.689 6.904 7.451 90,186,112 +1.13(+17.94%)
Mar 09, 2020 6.579 6.960 6.223 6.318 75,401,072 -1.24(-16.37%)
Mar 06, 2020 7.467 7.836 7.467 7.554 53,187,672 -0.47(-5.83%)
Mar 05, 2020 8.133 8.149 7.832 8.022 74,592,832 -0.35(-4.17%)
Mar 04, 2020 8.331 8.466 8.181 8.371 58,220,872 +0.27(+3.33%)
Mar 03, 2020 8.411 8.640 8.046 8.101 81,744,008 -0.04(-0.49%)
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.