Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.266 6.468 6.197 6.445 56,315,528 +0.30(+4.83%)
May 28, 2020 6.372 6.379 6.128 6.148 37,501,628 -0.17(-2.72%)
May 27, 2020 6.154 6.332 6.075 6.319 43,885,588 +0.30(+5.05%)
May 26, 2020 6.181 6.181 5.969 6.016 48,323,708 +0.09(+1.45%)
May 22, 2020 5.956 6.042 5.870 5.930 35,456,624 -0.10(-1.64%)
May 21, 2020 6.121 6.200 5.973 6.029 52,536,416 -0.09(-1.51%)
May 20, 2020 6.174 6.240 6.058 6.121 35,490,728 +0.13(+2.21%)
May 19, 2020 5.963 6.068 5.903 5.989 49,544,836 +0.04(+0.67%)
May 18, 2020 5.903 5.959 5.808 5.949 54,205,300 +0.49(+8.95%)
May 15, 2020 5.527 5.623 5.434 5.461 46,734,600 +0.02(+0.36%)
May 14, 2020 5.243 5.461 5.190 5.441 46,813,840 +0.04(+0.73%)
May 13, 2020 5.500 5.507 5.296 5.401 42,365,644 +0.05(+0.99%)
May 12, 2020 5.547 5.580 5.342 5.349 30,815,084 -0.09(-1.58%)
May 11, 2020 5.547 5.613 5.421 5.434 35,890,688 -0.19(-3.40%)
May 08, 2020 5.382 5.652 5.378 5.626 41,710,388 +0.39(+7.44%)
May 07, 2020 5.217 5.349 5.203 5.236 34,571,256 +0.10(+1.93%)
May 06, 2020 5.144 5.203 5.078 5.137 30,702,892 -0.02(-0.38%)
May 05, 2020 5.316 5.401 5.157 5.157 26,348,988 -0.11(-2.13%)
May 04, 2020 5.151 5.276 5.124 5.269 23,631,686 +0.00(+0.00%)
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.