Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.489 8.557 8.415 8.433 26,086,552 +0.04(+0.44%)
May 30, 2018 8.328 8.545 8.284 8.396 41,644,492 +0.06(+0.74%)
May 29, 2018 8.514 8.681 8.309 8.334 51,527,656 -0.37(-4.21%)
May 25, 2018 8.700 8.700 8.700 0 -0.24(-2.64%)
May 24, 2018 9.010 9.035 8.783 8.935 36,289,308 +0.04(+0.49%)
May 23, 2018 8.780 8.939 8.725 8.892 35,753,620 -0.03(-0.35%)
May 22, 2018 8.861 9.010 8.842 8.923 41,158,444 -0.01(-0.14%)
May 21, 2018 9.183 9.208 8.917 8.935 33,691,732 -0.11(-1.17%)
May 18, 2018 9.121 9.221 8.867 9.041 38,924,200 -0.28(-2.99%)
May 17, 2018 9.276 9.357 9.227 9.320 39,637,744 -0.06(-0.66%)
May 16, 2018 9.369 9.450 9.332 9.382 37,900,500 +0.14(+1.48%)
May 15, 2018 9.041 9.258 8.973 9.245 37,129,648 -0.04(-0.40%)
May 14, 2018 9.196 9.301 9.140 9.283 40,033,892 +0.22(+2.46%)
May 11, 2018 9.047 9.270 8.979 9.059 36,867,424 +0.11(+1.18%)
May 10, 2018 8.787 8.976 8.780 8.954 32,888,834 +0.32(+3.66%)
May 09, 2018 8.545 8.672 8.495 8.638 28,544,164 +0.12(+1.38%)
May 08, 2018 8.508 8.632 8.483 8.520 39,332,196 -0.07(-0.79%)
May 07, 2018 8.656 8.700 8.573 8.588 23,038,630 -0.14(-1.63%)
May 04, 2018 8.619 8.787 8.601 8.731 31,100,132 +0.12(+1.37%)
May 03, 2018 8.551 8.669 8.446 8.613 31,813,868 +0.10(+1.17%)
May 02, 2018 8.551 8.632 8.477 8.514 28,296,242 +0.12(+1.40%)
May 01, 2018 8.625 8.625 8.309 8.396 25,464,670 -0.19(-2.17%)
Apr 30, 2018 8.613 8.700 8.573 8.582 21,128,870 -0.07(-0.79%)
Apr 27, 2018 8.743 8.749 8.535 8.650 33,304,160 -0.03(-0.36%)
Apr 26, 2018 8.508 8.725 8.427 8.681 34,876,604 +0.20(+2.34%)
Apr 25, 2018 8.464 8.600 8.384 8.483 42,286,596 -0.17(-1.94%)
Apr 24, 2018 8.576 8.694 8.545 8.650 48,548,384 +0.13(+1.53%)
Apr 23, 2018 8.520 8.650 8.464 8.520 24,857,420 -0.16(-1.86%)
Apr 20, 2018 8.650 8.712 8.588 8.681 25,558,730 -0.07(-0.85%)
Apr 19, 2018 8.694 8.780 8.632 8.756 31,513,156 +0.07(+0.79%)
Apr 18, 2018 8.576 8.796 8.570 8.687 50,550,740 +0.35(+4.24%)
Apr 17, 2018 8.135 8.357 8.117 8.334 34,710,340 +0.29(+3.54%)
Apr 16, 2018 8.129 8.135 7.987 8.049 18,171,422 -0.09(-1.07%)
Apr 13, 2018 8.179 8.204 8.055 8.135 17,988,752 +0.02(+0.31%)
Apr 12, 2018 8.154 8.201 8.073 8.111 17,597,660 -0.04(-0.46%)
Apr 11, 2018 8.123 8.179 8.042 8.148 33,478,710 +0.02(+0.31%)
Apr 10, 2018 7.968 8.132 7.909 8.123 38,643,700 +0.37(+4.80%)
Apr 09, 2018 7.819 7.875 7.695 7.751 28,181,284 -0.10(-1.26%)
Apr 06, 2018 7.869 7.962 7.732 7.850 24,139,634 -0.18(-2.24%)
Apr 05, 2018 8.055 8.135 7.949 8.030 29,701,432 +0.19(+2.37%)
Apr 04, 2018 7.714 7.887 7.655 7.844 28,331,612 -0.08(-1.02%)
Apr 03, 2018 8.104 8.126 7.887 7.925 24,472,428 -0.08(-1.01%)
Apr 02, 2018 7.956 8.104 7.925 8.005 42,783,156 +0.12(+1.49%)
Mar 29, 2018 7.887 7.887 7.887 0 +0.17(+2.17%)
Mar 28, 2018 7.503 7.745 7.398 7.720 59,778,044 +0.14(+1.80%)
Mar 27, 2018 7.875 7.875 7.546 7.584 32,074,994 -0.29(-3.62%)
Mar 26, 2018 7.912 7.925 7.782 7.869 24,814,050 +0.11(+1.44%)
Mar 23, 2018 7.757 7.912 7.695 7.757 36,714,772 -0.04(-0.56%)
Mar 22, 2018 7.832 7.931 7.788 7.801 47,142,420 -0.25(-3.16%)
Mar 21, 2018 7.782 8.061 7.782 8.055 50,465,788 +0.27(+3.51%)
Mar 20, 2018 7.732 7.863 7.658 7.782 23,869,062 +0.05(+0.64%)
Mar 19, 2018 7.732 7.770 7.646 7.732 39,112,812 -0.20(-2.58%)
Mar 16, 2018 7.931 8.011 7.922 7.937 26,649,548 -0.03(-0.39%)
Mar 15, 2018 8.030 8.036 7.915 7.968 23,411,956 -0.12(-1.46%)
Mar 14, 2018 8.173 8.229 8.049 8.086 23,614,510 +0.09(+1.09%)
Mar 13, 2018 8.086 8.145 7.959 7.999 40,328,064 -0.06(-0.77%)
Mar 12, 2018 8.024 8.080 7.943 8.061 23,444,622 +0.07(+0.85%)
Mar 09, 2018 7.881 8.036 7.881 7.993 31,003,190 +0.13(+1.66%)
Mar 08, 2018 8.018 8.018 7.813 7.863 37,763,360 -0.29(-3.50%)
Mar 07, 2018 8.036 8.148 36,518,264 -0.15(-1.79%)
Mar 06, 2018 8.480 8.492 8.259 8.296 31,171,334 +0.07(+0.82%)
Mar 05, 2018 8.081 8.247 8.026 8.229 30,967,536 +0.02(+0.22%)
Mar 02, 2018 8.167 8.229 7.999 8.210 41,021,976 -0.12(-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.