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%)
Jul 02, 2018 9.712 9.797 9.665 9.681 17,996,838 -0.26(-2.57%)
Jun 29, 2018 10.01 10.08 9.867 9.937 16,845,064 +0.03(+0.31%)
Jun 28, 2018 9.626 9.991 9.619 9.905 25,925,760 +0.25(+2.57%)
Jun 27, 2018 9.859 10.01 9.642 9.657 26,413,152 -0.24(-2.43%)
Jun 26, 2018 9.828 9.937 9.592 9.898 32,731,664 +0.18(+1.83%)
Jun 25, 2018 9.797 9.859 9.514 9.719 34,851,088 -0.21(-2.11%)
Jun 22, 2018 9.967 9.999 9.812 9.929 33,843,856 +0.18(+1.83%)
Jun 21, 2018 10.01 10.04 9.731 9.750 29,031,242 -0.32(-3.16%)
Jun 20, 2018 10.21 10.22 9.975 10.07 26,420,444 +0.02(+0.15%)
Jun 19, 2018 9.766 10.15 9.712 10.05 34,964,616 -0.16(-1.52%)
Jun 18, 2018 10.01 10.26 9.975 10.21 24,436,876 +0.00(+0.00%)
Jun 15, 2018 10.59 10.12 10.21 31,800,104 -0.38(-3.59%)
Jun 14, 2018 10.77 10.80 10.56 10.59 37,104,836 -0.19(-1.80%)
Jun 13, 2018 10.84 10.87 10.60 10.78 22,429,102 -0.04(-0.36%)
Jun 12, 2018 10.71 10.97 10.70 10.82 25,942,526 +0.21(+1.97%)
Jun 11, 2018 10.75 10.91 10.58 10.61 23,831,264 -0.05(-0.44%)
Jun 08, 2018 10.87 10.93 10.55 10.66 37,287,064 -0.07(-0.65%)
Jun 07, 2018 11.22 11.22 10.41 10.73 55,971,152 -0.60(-5.33%)
Jun 06, 2018 11.42 11.33 32,626,652 +0.36(+3.25%)
Jun 05, 2018 10.95 11.11 10.90 10.98 32,159,736 +0.08(+0.71%)
Jun 04, 2018 10.98 11.01 10.72 10.90 31,869,438 +0.02(+0.21%)
Jun 01, 2018 10.69 10.94 10.49 10.87 38,162,428 +0.33(+3.16%)
May 31, 2018 10.61 10.70 10.52 10.54 20,869,932 +0.05(+0.44%)
May 30, 2018 10.41 10.68 10.36 10.49 33,316,696 +0.08(+0.74%)
May 29, 2018 10.64 10.85 10.39 10.42 41,223,492 -0.46(-4.21%)
May 25, 2018 10.87 10.87 10.87 0 -0.29(-2.64%)
May 24, 2018 11.26 11.29 10.98 11.17 29,032,408 +0.05(+0.49%)
May 23, 2018 10.98 11.17 10.91 11.11 28,603,842 -0.04(-0.35%)
May 22, 2018 11.08 11.26 11.05 11.15 32,927,844 -0.02(-0.14%)
May 21, 2018 11.48 11.51 11.15 11.17 26,954,280 -0.13(-1.17%)
May 18, 2018 11.40 11.53 11.08 11.30 31,140,392 -0.35(-2.99%)
May 17, 2018 11.60 11.70 11.53 11.65 31,711,244 -0.08(-0.66%)
May 16, 2018 11.71 11.81 11.66 11.73 30,321,404 +0.17(+1.48%)
May 15, 2018 11.30 11.57 11.22 11.56 29,704,702 -0.05(-0.40%)
May 14, 2018 11.49 11.63 11.42 11.60 32,028,172 +0.28(+2.46%)
May 11, 2018 11.31 11.59 11.22 11.32 29,494,916 +0.13(+1.18%)
May 10, 2018 10.98 11.22 10.98 11.19 26,311,938 +0.40(+3.66%)
May 09, 2018 10.68 10.84 10.62 10.80 22,836,088 +0.15(+1.38%)
May 08, 2018 10.63 10.79 10.60 10.65 31,466,800 -0.09(-0.79%)
May 07, 2018 10.82 10.87 10.72 10.73 18,431,516 -0.18(-1.63%)
May 04, 2018 10.77 10.98 10.75 10.91 24,880,930 +0.15(+1.37%)
May 03, 2018 10.69 10.84 10.56 10.77 25,451,938 +0.12(+1.17%)
May 02, 2018 10.69 10.79 10.60 10.64 22,637,744 +0.15(+1.40%)
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.