Vale ADR Representing One Ord Shs (NY: VALE )

13.39 USD +0.66 (+5.18%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.79 11.80 11.59 11.64 18,879,000 -0.21(-1.77%)
Jul 30, 2020 11.93 12.07 11.68 11.85 29,433,272 -0.24(-1.99%)
Jul 29, 2020 11.91 12.15 11.89 12.09 24,691,103 +0.35(+2.98%)
Jul 28, 2020 11.66 11.79 11.59 11.74 20,528,551 -0.17(-1.43%)
Jul 27, 2020 11.46 11.94 11.35 11.91 42,057,723 +0.65(+5.77%)
Jul 24, 2020 11.22 11.34 11.09 11.26 36,014,300 -0.03(-0.27%)
Jul 23, 2020 11.59 11.66 11.28 11.29 27,352,826 -0.29(-2.50%)
Jul 22, 2020 11.72 11.72 11.51 11.58 28,232,173 +0.12(+1.05%)
Jul 21, 2020 11.44 11.58 11.35 11.46 27,836,564 +0.02(+0.17%)
Jul 20, 2020 11.32 11.49 11.30 11.44 20,665,870 +0.13(+1.15%)
Jul 17, 2020 11.43 11.45 11.31 11.31 25,853,900 +0.03(+0.27%)
Jul 16, 2020 11.46 11.48 11.27 11.28 27,861,510 -0.26(-2.25%)
Jul 15, 2020 11.74 11.78 11.32 11.54 23,632,578 -0.06(-0.52%)
Jul 14, 2020 10.79 11.64 10.73 11.60 48,473,643 +0.82(+7.61%)
Jul 13, 2020 10.94 11.10 10.75 10.78 25,883,342 -0.01(-0.09%)
Jul 10, 2020 10.57 10.81 10.53 10.79 23,732,600 +0.16(+1.51%)
Jul 09, 2020 10.88 10.91 10.52 10.63 19,137,255 -0.13(-1.21%)
Jul 08, 2020 10.76 10.85 10.61 10.76 22,815,902 +0.29(+2.77%)
Jul 07, 2020 10.66 10.72 10.47 10.47 15,840,250 -0.13(-1.23%)
Jul 06, 2020 10.59 10.73 10.54 10.60 22,903,984 +0.19(+1.83%)
Jul 02, 2020 10.41 10.61 10.36 10.41 17,517,300 +0.13(+1.26%)
Jul 01, 2020 10.37 10.45 10.11 10.28 22,874,236 -0.03(-0.29%)
Jun 30, 2020 10.13 10.40 10.06 10.31 21,777,395 +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 18,253,653 -0.40(-3.70%)
Jun 23, 2020 10.80 10.97 10.72 10.80 24,413,547 +0.34(+3.25%)
Jun 22, 2020 10.44 10.64 10.38 10.46 17,825,591 +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 34,436,050 -0.19(-1.77%)
Jun 17, 2020 10.60 10.78 10.52 10.74 34,888,919 +0.08(+0.75%)
Jun 16, 2020 10.82 10.87 10.42 10.66 43,970,257 +0.05(+0.47%)
Jun 15, 2020 10.10 10.61 10.07 10.61 33,837,259 -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 41,536,297 +0.27(+2.55%)
Jun 03, 2020 10.62 10.74 10.47 10.57 35,975,697 +0.31(+3.02%)
Jun 02, 2020 10.05 10.26 10.02 10.26 29,049,668 +0.42(+4.27%)
Jun 01, 2020 9.840 9.980 9.810 9.840 26,792,491 +0.08(+0.82%)
May 29, 2020 9.490 9.795 9.385 9.760 37,186,400 +0.45(+4.83%)
May 28, 2020 9.650 9.660 9.280 9.310 24,763,162 -0.26(-2.72%)
May 27, 2020 9.320 9.590 9.200 9.570 28,978,632 +0.46(+5.05%)
May 26, 2020 9.360 9.360 9.040 9.110 31,909,222 +0.13(+1.45%)
May 22, 2020 9.020 9.150 8.890 8.980 23,412,800 -0.15(-1.64%)
May 21, 2020 9.270 9.390 9.045 9.130 34,690,966 -0.14(-1.51%)
May 20, 2020 9.350 9.450 9.175 9.270 23,435,320 +0.20(+2.21%)
May 19, 2020 9.030 9.190 8.940 9.070 32,715,559 +0.06(+0.67%)
May 18, 2020 8.940 9.025 8.795 9.010 35,792,969 +0.74(+8.95%)
May 15, 2020 8.370 8.515 8.230 8.270 30,859,900 +0.03(+0.36%)
May 14, 2020 7.940 8.270 7.860 8.240 30,912,225 +0.06(+0.73%)
May 13, 2020 8.330 8.340 8.020 8.180 27,974,981 +0.08(+0.99%)
May 12, 2020 8.400 8.450 8.090 8.100 20,347,889 -0.13(-1.58%)
May 11, 2020 8.400 8.500 8.210 8.230 23,699,422 -0.29(-3.40%)
May 08, 2020 8.150 8.560 8.145 8.520 27,542,300 +0.59(+7.44%)
May 07, 2020 7.900 8.100 7.880 7.930 22,828,173 +0.15(+1.93%)
May 06, 2020 7.790 7.880 7.690 7.780 20,273,805 -0.03(-0.38%)
May 05, 2020 8.050 8.180 7.810 7.810 17,398,823 -0.17(-2.13%)
May 04, 2020 7.800 7.990 7.760 7.980 15,604,530 +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.