Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.32 11.37 11.17 11.36 28,645,628 +0.08(+0.69%)
Jul 30, 2018 11.29 11.31 11.16 11.29 25,934,278 +0.09(+0.83%)
Jul 27, 2018 11.13 11.24 11.09 11.19 28,298,954 +0.26(+2.34%)
Jul 26, 2018 11.04 11.08 10.92 10.94 41,993,260 +0.09(+0.79%)
Jul 25, 2018 10.67 10.85 10.62 10.85 30,821,094 +0.18(+1.67%)
Jul 24, 2018 10.77 10.81 10.63 10.67 35,350,992 +0.46(+4.56%)
Jul 23, 2018 10.04 10.29 9.937 10.21 27,062,866 +0.19(+1.86%)
Jul 20, 2018 10.10 10.20 10.01 10.02 22,800,086 +0.04(+0.39%)
Jul 19, 2018 10.15 10.18 9.882 9.983 28,855,416 -0.41(-3.95%)
Jul 18, 2018 10.39 10.46 10.25 10.39 18,758,666 +0.12(+1.21%)
Jul 17, 2018 10.11 10.31 10.07 10.27 20,219,990 +0.20(+2.00%)
Jul 16, 2018 10.17 10.19 9.975 10.07 13,427,908 -0.12(-1.14%)
Jul 13, 2018 10.21 10.23 9.983 10.18 19,793,358 +0.09(+0.92%)
Jul 12, 2018 9.937 10.17 9.851 10.09 26,910,898 +0.29(+2.92%)
Jul 11, 2018 9.890 9.960 9.735 9.805 22,217,890 -0.34(-3.36%)
Jul 10, 2018 10.21 10.25 10.04 10.15 17,421,584 -0.06(-0.61%)
Jul 09, 2018 10.23 10.25 10.02 10.21 15,758,932 +0.11(+1.07%)
Jul 06, 2018 9.766 10.15 9.735 10.10 21,021,770 +0.27(+2.76%)
Jul 05, 2018 9.626 9.878 9.626 9.828 17,526,740 +0.10(+1.04%)
Jul 03, 2018 9.727 9.727 9.727 0 +0.05(+0.48%)
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.