Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.58 +0.17 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.13 10.40 10.06 10.31 21,777,396 +0.10(+0.98%)
Jun 29, 2020 10.28 10.32 10.10 10.21 14,625,716 +0.02(+0.20%)
Jun 26, 2020 10.35 10.47 10.12 10.19 18,614,800 -0.37(-3.50%)
Jun 25, 2020 10.45 10.56 10.27 10.56 32,098,794 +0.16(+1.54%)
Jun 24, 2020 10.71 10.72 10.31 10.40 18,253,652 -0.40(-3.70%)
Jun 23, 2020 10.80 10.97 10.72 10.80 24,413,548 +0.34(+3.25%)
Jun 22, 2020 10.44 10.64 10.38 10.46 17,825,592 +0.15(+1.45%)
Jun 19, 2020 10.51 10.58 10.28 10.31 43,773,700 -0.24(-2.27%)
Jun 18, 2020 10.48 10.57 10.43 10.55 34,436,048 -0.19(-1.77%)
Jun 17, 2020 10.60 10.78 10.52 10.74 34,888,920 +0.08(+0.75%)
Jun 16, 2020 10.82 10.87 10.42 10.66 43,970,256 +0.05(+0.47%)
Jun 15, 2020 10.10 10.61 10.07 10.61 33,837,260 -0.02(-0.19%)
Jun 12, 2020 10.57 10.70 10.27 10.63 31,964,900 +0.38(+3.71%)
Jun 11, 2020 10.52 10.62 10.18 10.25 30,161,142 -0.77(-6.99%)
Jun 10, 2020 11.27 11.28 10.94 11.02 30,074,694 -0.20(-1.78%)
Jun 09, 2020 11.02 11.26 10.97 11.22 19,166,544 -0.05(-0.44%)
Jun 08, 2020 11.15 11.30 10.95 11.27 31,122,572 +0.23(+2.08%)
Jun 05, 2020 11.22 11.32 10.90 11.04 46,686,500 +0.20(+1.85%)
Jun 04, 2020 10.52 10.88 10.44 10.84 41,536,296 +0.27(+2.55%)
Jun 03, 2020 10.62 10.74 10.47 10.57 35,975,696 +0.31(+3.02%)
Jun 02, 2020 10.05 10.26 10.02 10.26 29,049,668 +0.42(+4.27%)
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.