Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.17 -0.59 (-3.52%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.346 9.354 9.183 9.227 23,816,054 -0.17(-1.77%)
Jul 30, 2020 9.457 9.568 9.259 9.393 37,130,376 -0.19(-1.99%)
Jul 29, 2020 9.441 9.631 9.425 9.584 31,148,084 +0.28(+2.98%)
Jul 28, 2020 9.243 9.346 9.187 9.306 25,896,980 -0.13(-1.43%)
Jul 27, 2020 9.084 9.465 8.997 9.441 53,056,256 +0.52(+5.77%)
Jul 24, 2020 8.894 8.989 8.787 8.926 45,432,412 -0.02(-0.27%)
Jul 23, 2020 9.187 9.243 8.942 8.950 34,505,872 -0.23(-2.50%)
Jul 22, 2020 9.290 9.290 9.124 9.179 35,615,176 +0.10(+1.05%)
Jul 21, 2020 9.068 9.176 8.993 9.084 35,116,112 +0.02(+0.17%)
Jul 20, 2020 8.973 9.112 8.958 9.068 26,070,208 +0.10(+1.15%)
Jul 17, 2020 9.061 9.076 8.965 8.965 32,614,962 +0.02(+0.27%)
Jul 16, 2020 9.084 9.104 8.934 8.942 35,147,584 -0.21(-2.25%)
Jul 15, 2020 9.306 9.338 8.973 9.148 29,812,742 -0.05(-0.52%)
Jul 14, 2020 8.553 9.227 8.506 9.195 61,150,004 +0.65(+7.61%)
Jul 13, 2020 8.672 8.799 8.522 8.545 32,652,104 -0.01(-0.09%)
Jul 10, 2020 8.379 8.573 8.347 8.553 29,938,920 +0.13(+1.51%)
Jul 09, 2020 8.625 8.648 8.339 8.426 24,141,846 -0.10(-1.21%)
Jul 08, 2020 8.529 8.601 8.411 8.529 28,782,496 +0.23(+2.77%)
Jul 07, 2020 8.450 8.498 8.300 8.300 19,982,640 -0.10(-1.23%)
Jul 06, 2020 8.395 8.506 8.355 8.403 28,893,612 +0.15(+1.83%)
Jul 02, 2020 8.252 8.407 8.208 8.252 22,098,256 +0.10(+1.26%)
Jul 01, 2020 8.220 8.280 8.014 8.149 28,856,086 -0.02(-0.29%)
Jun 30, 2020 8.030 8.248 7.975 8.173 27,472,410 +0.08(+0.98%)
Jun 29, 2020 8.149 8.185 8.006 8.093 18,450,492 +0.02(+0.20%)
Jun 26, 2020 8.204 8.304 8.022 8.078 23,482,762 -0.29(-3.50%)
Jun 25, 2020 8.284 8.371 8.137 8.371 40,492,960 +0.13(+1.54%)
Jun 24, 2020 8.490 8.498 8.177 8.244 23,027,170 -0.32(-3.70%)
Jun 23, 2020 8.561 8.700 8.498 8.561 30,797,944 +0.27(+3.25%)
Jun 22, 2020 8.276 8.434 8.228 8.292 22,487,168 +0.12(+1.45%)
Jun 19, 2020 8.331 8.384 8.149 8.173 55,220,976 -0.19(-2.27%)
Jun 18, 2020 8.307 8.383 8.268 8.363 43,441,432 -0.15(-1.77%)
Jun 17, 2020 8.403 8.545 8.339 8.514 44,012,732 +0.06(+0.75%)
Jun 16, 2020 8.577 8.617 8.262 8.450 55,468,932 +0.04(+0.47%)
Jun 15, 2020 8.006 8.411 7.982 8.411 42,686,052 -0.02(-0.19%)
Jun 12, 2020 8.379 8.482 8.141 8.426 40,324,052 +0.30(+3.71%)
Jun 11, 2020 8.339 8.418 8.070 8.125 38,048,592 -0.61(-6.99%)
Jun 10, 2020 8.934 8.942 8.672 8.736 37,939,536 -0.16(-1.78%)
Jun 09, 2020 8.736 8.926 8.696 8.894 24,178,794 -0.04(-0.44%)
Jun 08, 2020 8.839 8.958 8.680 8.934 39,261,448 +0.18(+2.08%)
Jun 05, 2020 8.894 8.977 8.640 8.751 58,895,504 +0.16(+1.85%)
Jun 04, 2020 8.339 8.625 8.276 8.593 52,398,468 +0.21(+2.55%)
Jun 03, 2020 8.418 8.514 8.300 8.379 45,383,712 +0.25(+3.02%)
Jun 02, 2020 7.967 8.133 7.939 8.133 36,646,456 +0.33(+4.27%)
Jun 01, 2020 7.800 7.911 7.776 7.800 33,799,008 +0.06(+0.82%)
May 29, 2020 7.523 7.764 7.439 7.737 46,911,028 +0.36(+4.83%)
May 28, 2020 7.650 7.657 7.356 7.380 31,238,986 -0.21(-2.72%)
May 27, 2020 7.388 7.602 7.293 7.586 36,556,844 +0.36(+5.05%)
May 26, 2020 7.420 7.420 7.166 7.221 40,253,812 +0.10(+1.45%)
May 22, 2020 7.150 7.253 7.047 7.118 29,535,490 -0.12(-1.64%)
May 21, 2020 7.348 7.443 7.170 7.237 43,763,016 -0.11(-1.51%)
May 20, 2020 7.412 7.491 7.273 7.348 29,563,898 +0.16(+2.21%)
May 19, 2020 7.158 7.285 7.087 7.190 41,271,016 +0.05(+0.67%)
May 18, 2020 7.087 7.154 6.972 7.142 45,153,200 +0.59(+8.95%)
May 15, 2020 6.635 6.750 6.524 6.556 38,930,084 +0.02(+0.36%)
May 14, 2020 6.294 6.556 6.231 6.532 38,996,092 +0.05(+0.73%)
May 13, 2020 6.603 6.611 6.357 6.484 35,290,728 +0.06(+0.99%)
May 12, 2020 6.659 6.698 6.413 6.421 25,669,072 -0.10(-1.58%)
May 11, 2020 6.659 6.738 6.508 6.524 29,897,066 -0.23(-3.40%)
May 08, 2020 6.461 6.786 6.457 6.754 34,744,896 +0.47(+7.44%)
May 07, 2020 6.262 6.421 6.246 6.286 28,797,976 +0.12(+1.93%)
May 06, 2020 6.175 6.246 6.096 6.167 25,575,614 -0.02(-0.38%)
May 05, 2020 6.381 6.484 6.191 6.191 21,948,796 -0.13(-2.13%)
May 04, 2020 6.183 6.334 6.151 6.326 19,685,276 +0.00(+0.00%)
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.