Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.616 10.07 9.593 9.694 36,437,944 -0.05(-0.48%)
May 30, 2019 9.686 9.795 9.655 9.741 18,348,814 +0.05(+0.56%)
May 29, 2019 9.577 9.702 9.523 9.686 26,852,982 +0.05(+0.48%)
May 28, 2019 9.663 9.814 9.608 9.639 36,569,196 +0.30(+3.16%)
May 24, 2019 9.422 9.484 9.344 9.344 32,956,490 +0.18(+1.95%)
May 23, 2019 9.010 9.220 8.885 9.165 15,469,011 +0.03(+0.34%)
May 22, 2019 9.406 9.430 9.111 9.134 23,271,872 +0.03(+0.34%)
May 21, 2019 8.777 9.204 8.728 9.103 33,777,148 +0.23(+2.63%)
May 20, 2019 8.971 8.994 8.850 8.870 26,718,658 -0.14(-1.55%)
May 17, 2019 8.847 9.049 8.831 9.010 41,534,316 +0.06(+0.70%)
May 16, 2019 9.422 9.468 8.847 8.948 65,356,756 -0.38(-4.08%)
May 15, 2019 9.157 9.420 9.134 9.329 17,305,338 -0.03(-0.33%)
May 14, 2019 9.383 9.391 9.255 9.360 26,183,210 +0.05(+0.50%)
May 13, 2019 9.445 9.492 9.266 9.313 32,488,900 -0.38(-3.93%)
May 10, 2019 9.577 9.795 9.406 9.694 31,101,532 +0.17(+1.80%)
May 09, 2019 9.507 9.577 9.352 9.523 29,001,994 -0.14(-1.45%)
May 08, 2019 9.857 9.880 9.632 9.663 25,326,226 -0.05(-0.48%)
May 07, 2019 9.562 9.717 9.461 9.709 24,169,572 -0.02(-0.24%)
May 06, 2019 9.601 9.764 9.601 9.733 21,599,784 -0.21(-2.11%)
May 03, 2019 9.779 9.985 9.764 9.943 22,275,564 +0.33(+3.48%)
May 02, 2019 9.624 9.639 9.531 9.608 19,710,254 -0.02(-0.16%)
May 01, 2019 9.974 9.978 9.601 9.624 22,682,688 -0.31(-3.13%)
Apr 30, 2019 9.919 9.997 9.795 9.935 18,309,182 +0.00(+0.00%)
Apr 29, 2019 9.989 10.01 9.865 9.935 15,295,231 -0.03(-0.31%)
Apr 26, 2019 9.795 9.966 9.779 9.966 15,844,189 +0.11(+1.10%)
Apr 25, 2019 9.741 9.873 9.601 9.857 18,589,696 +0.09(+0.96%)
Apr 24, 2019 10.12 10.12 9.748 9.764 33,633,548 -0.47(-4.63%)
Apr 23, 2019 10.14 10.25 10.05 10.24 24,203,542 +0.09(+0.84%)
Apr 22, 2019 10.25 10.27 10.05 10.15 18,600,872 -0.20(-1.95%)
Apr 18, 2019 10.37 10.46 10.25 10.35 13,264,487 +0.04(+0.38%)
Apr 17, 2019 10.63 10.70 10.20 10.32 28,914,444 -0.23(-2.21%)
Apr 16, 2019 10.18 10.59 10.18 10.55 31,475,256 +0.23(+2.18%)
Apr 15, 2019 10.34 10.36 10.15 10.32 20,061,902 +0.03(+0.30%)
Apr 12, 2019 10.48 10.57 10.24 10.29 19,441,030 -0.12(-1.19%)
Apr 11, 2019 10.42 10.44 10.25 10.42 26,919,440 -0.12(-1.18%)
Apr 10, 2019 10.57 10.68 10.42 10.54 40,457,884 -0.01(-0.07%)
Apr 09, 2019 10.68 10.69 10.53 10.55 20,059,922 -0.19(-1.81%)
Apr 08, 2019 10.55 10.77 10.53 10.74 21,687,804 +0.33(+3.21%)
Apr 05, 2019 10.46 10.49 10.37 10.41 15,629,107 -0.06(-0.59%)
Apr 04, 2019 10.37 10.58 10.32 10.47 25,930,592 +0.10(+0.97%)
Apr 03, 2019 10.65 10.67 10.35 10.37 31,801,380 -0.10(-0.97%)
Apr 02, 2019 10.68 10.71 10.39 10.47 21,148,212 -0.09(-0.81%)
Apr 01, 2019 10.56 10.65 10.53 10.56 31,429,940 +0.40(+3.98%)
Mar 29, 2019 10.02 10.32 10.02 10.15 29,771,032 +0.33(+3.40%)
Mar 28, 2019 9.873 9.935 9.577 9.818 25,568,000 -0.03(-0.32%)
Mar 27, 2019 9.966 10.08 9.702 9.849 32,857,258 -0.27(-2.69%)
Mar 26, 2019 10.11 10.23 10.05 10.12 20,956,042 +0.12(+1.24%)
Mar 25, 2019 9.966 10.12 9.834 9.997 34,807,644 +0.03(+0.31%)
Mar 22, 2019 10.26 10.31 9.915 9.966 45,995,732 -0.50(-4.75%)
Mar 21, 2019 10.53 10.59 10.28 10.46 35,634,520 -0.02(-0.22%)
Mar 20, 2019 10.54 10.61 10.39 10.49 37,342,576 -0.16(-1.53%)
Mar 19, 2019 10.43 10.87 10.39 10.65 54,578,936 +0.33(+3.16%)
Mar 18, 2019 10.20 10.35 10.11 10.32 45,278,148 +0.06(+0.61%)
Mar 15, 2019 10.25 10.42 10.23 10.26 44,948,104 +0.04(+0.38%)
Mar 14, 2019 10.19 10.26 10.14 10.22 24,509,092 -0.10(-0.98%)
Mar 13, 2019 10.13 10.40 10.11 10.32 35,085,080 +0.18(+1.76%)
Mar 12, 2019 10.09 10.27 10.08 10.14 42,127,156 +0.05(+0.46%)
Mar 11, 2019 9.919 10.10 9.904 10.10 32,147,662 +0.31(+3.18%)
Mar 08, 2019 9.639 9.803 9.531 9.787 28,047,542 -0.01(-0.08%)
Mar 07, 2019 9.795 9.814 9.671 9.795 39,595,916 +0.09(+0.88%)
Mar 06, 2019 9.943 9.943 9.593 9.709 45,806,312 -0.13(-1.34%)
Mar 05, 2019 9.601 10.04 9.601 9.842 33,167,672 +0.19(+1.93%)
Mar 04, 2019 9.352 9.702 9.266 9.655 41,330,972 +0.02(+0.24%)
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.