Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.490 9.795 9.385 9.760 37,186,400 +0.45(+4.83%)
May 28, 2020 9.650 9.660 9.280 9.310 24,763,162 -0.26(-2.72%)
May 27, 2020 9.320 9.590 9.200 9.570 28,978,632 +0.46(+5.05%)
May 26, 2020 9.360 9.360 9.040 9.110 31,909,222 +0.13(+1.45%)
May 22, 2020 9.020 9.150 8.890 8.980 23,412,800 -0.15(-1.64%)
May 21, 2020 9.270 9.390 9.045 9.130 34,690,968 -0.14(-1.51%)
May 20, 2020 9.350 9.450 9.175 9.270 23,435,320 +0.20(+2.21%)
May 19, 2020 9.030 9.190 8.940 9.070 32,715,560 +0.06(+0.67%)
May 18, 2020 8.940 9.025 8.795 9.010 35,792,968 +0.74(+8.95%)
May 15, 2020 8.370 8.515 8.230 8.270 30,859,900 +0.03(+0.36%)
May 14, 2020 7.940 8.270 7.860 8.240 30,912,224 +0.06(+0.73%)
May 13, 2020 8.330 8.340 8.020 8.180 27,974,980 +0.08(+0.99%)
May 12, 2020 8.400 8.450 8.090 8.100 20,347,888 -0.13(-1.58%)
May 11, 2020 8.400 8.500 8.210 8.230 23,699,422 -0.29(-3.40%)
May 08, 2020 8.150 8.560 8.145 8.520 27,542,300 +0.59(+7.44%)
May 07, 2020 7.900 8.100 7.880 7.930 22,828,172 +0.15(+1.93%)
May 06, 2020 7.790 7.880 7.690 7.780 20,273,804 -0.03(-0.38%)
May 05, 2020 8.050 8.180 7.810 7.810 17,398,824 -0.17(-2.13%)
May 04, 2020 7.800 7.990 7.760 7.980 15,604,530 +0.00(+0.00%)
May 01, 2020 8.000 8.040 7.880 7.980 15,991,000 -0.27(-3.27%)
Apr 30, 2020 8.420 8.490 8.200 8.250 25,434,760 -0.51(-5.82%)
Apr 29, 2020 8.270 8.795 8.250 8.760 36,265,084 +0.65(+8.01%)
Apr 28, 2020 8.080 8.180 7.790 8.110 24,653,724 +0.23(+2.92%)
Apr 27, 2020 7.900 7.970 7.760 7.880 26,284,560 +0.21(+2.74%)
Apr 24, 2020 7.830 7.857 7.360 7.670 45,475,496 -0.19(-2.42%)
Apr 23, 2020 7.930 8.220 7.850 7.860 27,747,606 -0.11(-1.38%)
Apr 22, 2020 7.850 8.015 7.810 7.970 21,909,692 +0.18(+2.31%)
Apr 21, 2020 7.840 7.880 7.600 7.790 21,564,530 -0.20(-2.50%)
Apr 20, 2020 8.050 8.140 7.920 7.990 25,887,616 -0.37(-4.43%)
Apr 17, 2020 8.280 8.410 8.193 8.360 18,664,900 +0.23(+2.83%)
Apr 16, 2020 8.250 8.250 7.970 8.130 21,048,424 -0.13(-1.57%)
Apr 15, 2020 8.220 8.340 8.080 8.260 18,345,654 -0.33(-3.84%)
Apr 14, 2020 8.800 8.880 8.550 8.590 20,187,008 +0.02(+0.23%)
Apr 13, 2020 8.450 8.600 8.340 8.570 18,465,092 +0.07(+0.82%)
Apr 09, 2020 8.640 8.770 8.400 8.500 22,372,400 +0.06(+0.71%)
Apr 08, 2020 8.360 8.525 8.310 8.440 19,323,280 +0.06(+0.72%)
Apr 07, 2020 8.680 8.700 8.330 8.380 22,663,204 +0.27(+3.33%)
Apr 06, 2020 8.090 8.270 7.910 8.110 27,421,312 +0.53(+6.99%)
Apr 03, 2020 7.970 8.080 7.450 7.580 28,713,100 -0.57(-6.99%)
Apr 02, 2020 8.340 8.470 7.925 8.150 27,479,504 +0.00(+0.00%)
Apr 01, 2020 7.940 8.400 7.940 8.150 27,307,062 -0.14(-1.69%)
Mar 31, 2020 8.220 8.578 8.170 8.290 34,289,204 +0.25(+3.11%)
Mar 30, 2020 8.070 8.155 7.865 8.040 18,075,832 +0.20(+2.55%)
Mar 27, 2020 7.730 8.150 7.680 7.840 21,021,000 -0.48(-5.77%)
Mar 26, 2020 8.320 8.460 7.962 8.320 25,869,672 +0.28(+3.48%)
Mar 25, 2020 7.700 8.235 7.500 8.040 32,929,688 +0.54(+7.20%)
Mar 24, 2020 7.350 7.605 7.220 7.500 32,698,012 +0.92(+13.98%)
Mar 23, 2020 6.690 6.980 6.490 6.580 32,474,320 -0.40(-5.73%)
Mar 20, 2020 7.590 7.880 6.870 6.980 36,080,700 -0.20(-2.79%)
Mar 19, 2020 7.230 7.580 6.840 7.180 31,102,388 -0.22(-2.97%)
Mar 18, 2020 7.520 8.020 6.915 7.400 50,223,188 -0.77(-9.42%)
Mar 17, 2020 8.120 8.640 7.710 8.170 30,640,992 +0.27(+3.42%)
Mar 16, 2020 7.100 8.330 7.100 7.900 33,106,804 -0.80(-9.20%)
Mar 13, 2020 9.050 9.250 7.730 8.700 56,593,700 +1.54(+21.51%)
Mar 12, 2020 7.420 7.680 6.610 7.160 77,792,856 -1.34(-15.76%)
Mar 11, 2020 9.240 9.470 8.170 8.500 73,917,976 -0.90(-9.57%)
Mar 10, 2020 8.710 9.700 8.710 9.400 71,490,584 +1.43(+17.94%)
Mar 09, 2020 8.300 8.780 7.850 7.970 59,770,476 -1.56(-16.37%)
Mar 06, 2020 9.420 9.885 9.420 9.530 42,161,900 -0.59(-5.83%)
Mar 05, 2020 10.26 10.28 9.880 10.12 59,129,780 -0.44(-4.17%)
Mar 04, 2020 10.51 10.68 10.32 10.56 46,151,720 +0.34(+3.33%)
Mar 03, 2020 10.61 10.90 10.15 10.22 64,798,524 -0.05(-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.