Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.660 8.666 8.555 8.577 21,707,102 +0.01(+0.07%)
Jun 27, 2019 8.571 8.628 8.475 8.571 19,260,410 -0.01(-0.07%)
Jun 26, 2019 8.583 8.622 8.488 8.577 18,791,170 +0.07(+0.83%)
Jun 25, 2019 8.666 8.711 8.472 8.507 25,065,052 -0.20(-2.27%)
Jun 24, 2019 8.673 8.737 8.641 8.705 16,670,367 +0.07(+0.81%)
Jun 21, 2019 8.692 8.778 8.634 8.634 30,589,166 -0.11(-1.31%)
Jun 20, 2019 8.820 8.934 8.711 8.749 22,869,332 +0.11(+1.26%)
Jun 19, 2019 8.641 8.679 8.504 8.641 42,407,748 +0.05(+0.59%)
Jun 18, 2019 8.449 8.641 8.405 8.590 33,101,480 +0.38(+4.58%)
Jun 17, 2019 8.373 8.386 8.188 8.213 21,503,408 -0.16(-1.91%)
Jun 14, 2019 8.494 8.507 8.328 8.373 28,146,102 -0.21(-2.45%)
Jun 13, 2019 8.609 8.660 8.513 8.583 30,009,468 +0.14(+1.66%)
Jun 12, 2019 8.526 8.577 8.392 8.443 34,662,164 -0.02(-0.23%)
Jun 11, 2019 8.239 8.494 8.213 8.462 70,429,096 +0.54(+6.76%)
Jun 10, 2019 8.028 8.060 7.910 7.926 34,431,368 -0.07(-0.88%)
Jun 07, 2019 7.964 8.079 7.939 7.996 25,128,428 +0.00(+0.00%)
Jun 06, 2019 7.984 8.032 7.913 7.996 21,690,124 +0.08(+0.97%)
Jun 05, 2019 8.060 8.079 7.837 7.920 22,227,774 -0.15(-1.82%)
Jun 04, 2019 8.054 8.079 7.939 8.067 33,230,698 +0.10(+1.28%)
Jun 03, 2019 8.009 8.044 7.894 7.964 29,931,916 +0.01(+0.08%)
May 31, 2019 7.894 8.271 7.875 7.958 44,386,040 -0.04(-0.48%)
May 30, 2019 7.952 8.041 7.926 7.996 22,351,184 +0.04(+0.56%)
May 29, 2019 7.862 7.964 7.818 7.952 32,710,338 +0.04(+0.48%)
May 28, 2019 7.933 8.057 7.888 7.913 44,545,924 +0.24(+3.16%)
May 24, 2019 7.735 7.786 7.671 7.671 40,145,188 +0.15(+1.95%)
May 23, 2019 7.396 7.569 7.294 7.524 18,843,218 +0.03(+0.34%)
May 22, 2019 7.722 7.741 7.479 7.499 28,348,094 +0.03(+0.34%)
May 21, 2019 7.205 7.556 7.165 7.473 41,144,852 +0.19(+2.63%)
May 20, 2019 7.365 7.384 7.266 7.282 32,546,716 -0.11(-1.55%)
May 17, 2019 7.262 7.428 7.250 7.396 50,594,068 +0.05(+0.69%)
May 16, 2019 7.735 7.773 7.262 7.345 79,612,824 -0.31(-4.08%)
May 15, 2019 7.518 7.733 7.499 7.658 21,080,096 -0.03(-0.33%)
May 14, 2019 7.703 7.709 7.597 7.684 31,894,474 +0.04(+0.50%)
May 13, 2019 7.754 7.792 7.607 7.645 39,575,604 -0.31(-3.93%)
May 10, 2019 7.862 8.041 7.722 7.958 37,885,612 +0.14(+1.80%)
May 09, 2019 7.805 7.862 7.677 7.818 35,328,108 -0.11(-1.45%)
May 08, 2019 8.092 8.111 7.907 7.933 30,850,556 -0.04(-0.48%)
May 07, 2019 7.850 7.977 7.767 7.971 29,441,604 -0.02(-0.24%)
May 06, 2019 7.881 8.015 7.881 7.990 26,311,278 -0.17(-2.11%)
May 03, 2019 8.028 8.197 8.015 8.162 27,134,464 +0.27(+3.48%)
May 02, 2019 7.901 7.913 7.824 7.888 24,009,590 -0.01(-0.16%)
May 01, 2019 8.188 8.191 7.881 7.901 27,630,392 -0.26(-3.13%)
Apr 30, 2019 8.143 8.207 8.041 8.156 22,302,908 +0.00(+0.00%)
Apr 29, 2019 8.201 8.220 8.098 8.156 18,631,532 -0.03(-0.31%)
Apr 26, 2019 8.041 8.181 8.028 8.181 19,300,234 +0.09(+1.10%)
Apr 25, 2019 7.996 8.105 7.881 8.092 22,644,608 +0.08(+0.96%)
Apr 24, 2019 8.309 8.309 8.003 8.015 40,969,932 -0.39(-4.63%)
Apr 23, 2019 8.328 8.411 8.248 8.405 29,482,986 +0.07(+0.84%)
Apr 22, 2019 8.411 8.430 8.248 8.335 22,658,222 -0.17(-1.95%)
Apr 18, 2019 8.513 8.590 8.411 8.500 16,157,828 +0.03(+0.38%)
Apr 17, 2019 8.730 8.784 8.376 8.469 35,221,460 -0.19(-2.21%)
Apr 16, 2019 8.360 8.692 8.360 8.660 38,340,856 +0.19(+2.18%)
Apr 15, 2019 8.488 8.507 8.331 8.475 24,437,942 +0.03(+0.30%)
Apr 12, 2019 8.603 8.679 8.405 8.449 23,681,642 -0.10(-1.19%)
Apr 11, 2019 8.558 8.571 8.418 8.552 32,791,294 -0.10(-1.18%)
Apr 10, 2019 8.679 8.769 8.558 8.654 49,282,836 -0.01(-0.07%)
Apr 09, 2019 8.769 8.775 8.641 8.660 24,435,530 -0.16(-1.81%)
Apr 08, 2019 8.660 8.839 8.647 8.820 26,418,496 +0.27(+3.21%)
Apr 05, 2019 8.590 8.615 8.513 8.545 19,038,236 -0.05(-0.59%)
Apr 04, 2019 8.513 8.686 8.475 8.596 31,586,752 +0.08(+0.97%)
Apr 03, 2019 8.743 8.756 8.500 8.513 38,738,116 -0.08(-0.97%)
Apr 02, 2019 8.769 8.794 8.529 8.596 25,761,206 -0.07(-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.