Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.580 8.619 8.321 8.412 42,397,156 -0.11(-1.29%)
Jul 30, 2019 8.600 8.606 8.509 8.522 31,981,206 -0.05(-0.60%)
Jul 29, 2019 8.541 8.580 8.470 8.574 27,528,150 -0.02(-0.23%)
Jul 26, 2019 8.723 8.723 8.577 8.593 18,616,892 +0.01(+0.08%)
Jul 25, 2019 8.625 8.674 8.520 8.587 22,814,002 -0.10(-1.19%)
Jul 24, 2019 8.742 8.755 8.658 8.690 28,222,090 -0.07(-0.81%)
Jul 23, 2019 8.988 8.995 8.846 8.761 23,149,622 -0.25(-2.80%)
Jul 22, 2019 9.072 9.098 8.936 9.014 19,529,490 -0.08(-0.85%)
Jul 19, 2019 9.163 9.189 9.050 9.092 18,301,242 +0.02(+0.21%)
Jul 18, 2019 9.033 9.118 8.988 9.072 24,571,548 +0.04(+0.43%)
Jul 17, 2019 9.085 9.086 8.995 9.033 20,094,114 -0.05(-0.57%)
Jul 16, 2019 9.092 9.182 9.072 9.085 22,448,616 +0.02(+0.21%)
Jul 15, 2019 9.059 9.124 9.014 9.066 24,551,506 +0.13(+1.45%)
Jul 12, 2019 9.059 9.063 8.923 8.936 24,067,528 -0.03(-0.29%)
Jul 11, 2019 8.969 9.046 8.878 8.962 30,506,578 +0.02(+0.22%)
Jul 10, 2019 8.833 9.020 8.813 8.943 47,700,452 +0.29(+3.37%)
Jul 09, 2019 8.438 8.723 8.438 8.651 22,203,790 +0.04(+0.45%)
Jul 08, 2019 8.593 8.755 8.551 8.613 29,332,720 +0.12(+1.37%)
Jul 05, 2019 8.477 8.502 8.363 8.496 43,869,488 -0.16(-1.87%)
Jul 03, 2019 8.613 8.729 8.565 8.658 24,738,666 +0.05(+0.60%)
Jul 02, 2019 8.943 8.988 8.431 8.606 60,001,088 -0.41(-4.59%)
Jul 01, 2019 9.040 9.079 8.982 9.020 38,977,600 +0.32(+3.65%)
Jun 28, 2019 8.787 8.794 8.681 8.703 21,392,552 +0.01(+0.07%)
Jun 27, 2019 8.697 8.755 8.600 8.697 18,981,314 -0.01(-0.07%)
Jun 26, 2019 8.710 8.748 8.613 8.703 18,518,874 +0.07(+0.83%)
Jun 25, 2019 8.794 8.839 8.596 8.632 24,701,844 -0.20(-2.27%)
Jun 24, 2019 8.800 8.865 8.768 8.833 16,428,804 +0.07(+0.81%)
Jun 21, 2019 8.820 8.907 8.761 8.761 30,145,912 -0.12(-1.31%)
Jun 20, 2019 8.949 9.066 8.839 8.878 22,537,942 +0.11(+1.26%)
Jun 19, 2019 8.768 8.807 8.629 8.768 41,793,232 +0.05(+0.59%)
Jun 18, 2019 8.574 8.768 8.528 8.716 32,621,820 +0.38(+4.58%)
Jun 17, 2019 8.496 8.509 8.308 8.334 21,191,810 -0.16(-1.91%)
Jun 14, 2019 8.619 8.632 8.451 8.496 27,738,248 -0.21(-2.45%)
Jun 13, 2019 8.736 8.787 8.638 8.710 29,574,614 +0.14(+1.66%)
Jun 12, 2019 8.651 8.703 8.515 8.567 34,159,888 -0.02(-0.23%)
Jun 11, 2019 8.360 8.619 8.334 8.587 69,408,536 +0.54(+6.76%)
Jun 10, 2019 8.146 8.179 8.026 8.043 33,932,436 -0.07(-0.88%)
Jun 07, 2019 8.082 8.198 8.056 8.114 24,764,302 +0.00(+0.00%)
Jun 06, 2019 8.101 8.150 8.030 8.114 21,375,822 +0.08(+0.97%)
Jun 05, 2019 8.179 8.198 7.952 8.036 21,905,680 -0.15(-1.82%)
Jun 04, 2019 8.172 8.198 8.056 8.185 32,749,166 +0.10(+1.28%)
Jun 03, 2019 8.127 8.162 8.010 8.082 29,498,184 +0.01(+0.08%)
May 31, 2019 8.010 8.392 7.991 8.075 43,742,860 -0.04(-0.48%)
May 30, 2019 8.069 8.159 8.043 8.114 22,027,302 +0.05(+0.56%)
May 29, 2019 7.978 8.082 7.933 8.069 32,236,346 +0.04(+0.48%)
May 28, 2019 8.049 8.175 8.004 8.030 43,900,424 +0.25(+3.16%)
May 24, 2019 7.848 7.900 7.784 7.784 39,563,460 +0.15(+1.95%)
May 23, 2019 7.505 7.680 7.402 7.635 18,570,168 +0.03(+0.34%)
May 22, 2019 7.835 7.855 7.589 7.609 27,937,312 +0.03(+0.34%)
May 21, 2019 7.311 7.667 7.271 7.583 40,548,636 +0.19(+2.63%)
May 20, 2019 7.473 7.492 7.372 7.389 32,075,094 -0.12(-1.55%)
May 17, 2019 7.369 7.538 7.356 7.505 49,860,928 +0.05(+0.70%)
May 16, 2019 7.848 7.887 7.369 7.453 78,459,184 -0.32(-4.08%)
May 15, 2019 7.628 7.847 7.609 7.771 20,774,634 -0.03(-0.33%)
May 14, 2019 7.816 7.822 7.709 7.797 31,432,302 +0.04(+0.50%)
May 13, 2019 7.868 7.907 7.719 7.758 39,002,128 -0.32(-3.93%)
May 10, 2019 7.978 8.159 7.835 8.075 37,336,628 +0.14(+1.80%)
May 09, 2019 7.920 7.978 7.790 7.933 34,816,184 -0.12(-1.45%)
May 08, 2019 8.211 8.230 8.023 8.049 30,403,514 -0.04(-0.48%)
May 07, 2019 7.965 8.094 7.881 8.088 29,014,978 -0.02(-0.24%)
May 06, 2019 7.997 8.133 7.997 8.107 25,930,012 -0.17(-2.11%)
May 03, 2019 8.146 8.318 8.133 8.282 26,741,270 +0.28(+3.48%)
May 02, 2019 8.017 8.030 7.939 8.004 23,661,676 -0.01(-0.16%)
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.