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 (%)
Jun 28, 2019 10.55 10.56 10.42 10.45 17,820,066 +0.01(+0.07%)
Jun 27, 2019 10.44 10.51 10.32 10.44 15,811,497 -0.01(-0.07%)
Jun 26, 2019 10.46 10.50 10.34 10.45 15,426,282 +0.09(+0.83%)
Jun 25, 2019 10.56 10.61 10.32 10.36 20,576,716 -0.24(-2.27%)
Jun 24, 2019 10.56 10.64 10.53 10.60 13,685,247 +0.09(+0.81%)
Jun 21, 2019 10.59 10.69 10.52 10.52 25,111,642 -0.14(-1.31%)
Jun 20, 2019 10.74 10.88 10.61 10.66 18,774,178 +0.13(+1.26%)
Jun 19, 2019 10.53 10.57 10.36 10.53 34,813,900 +0.06(+0.59%)
Jun 18, 2019 10.29 10.53 10.24 10.46 27,174,082 +0.46(+4.58%)
Jun 17, 2019 10.20 10.21 9.974 10.00 17,652,848 -0.19(-1.91%)
Jun 14, 2019 10.35 10.36 10.14 10.20 23,106,050 -0.26(-2.45%)
Jun 13, 2019 10.49 10.55 10.37 10.46 24,635,750 +0.17(+1.66%)
Jun 12, 2019 10.39 10.45 10.22 10.28 28,455,300 -0.02(-0.23%)
Jun 11, 2019 10.04 10.35 10.00 10.31 57,817,536 +0.65(+6.76%)
Jun 10, 2019 9.779 9.818 9.636 9.655 28,265,830 -0.09(-0.88%)
Jun 07, 2019 9.702 9.842 9.671 9.741 20,628,744 +0.00(+0.00%)
Jun 06, 2019 9.725 9.784 9.639 9.741 17,806,130 +0.09(+0.97%)
Jun 05, 2019 9.818 9.842 9.546 9.647 18,247,504 -0.18(-1.82%)
Jun 04, 2019 9.810 9.842 9.671 9.826 27,280,162 +0.12(+1.28%)
Jun 03, 2019 9.756 9.799 9.616 9.702 24,572,084 +0.01(+0.08%)
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%)
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.