Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.542 8.542 8.542 0 +0.02(+0.23%)
Aug 30, 2018 8.646 8.678 8.438 8.523 44,484,320 -0.17(-2.01%)
Aug 29, 2018 8.736 8.794 8.671 8.697 20,636,322 +0.00(+0.00%)
Aug 28, 2018 8.846 8.888 8.629 8.697 28,559,958 -0.10(-1.10%)
Aug 27, 2018 8.626 8.833 8.620 8.794 21,454,008 +0.24(+2.80%)
Aug 24, 2018 8.600 8.607 8.484 8.555 18,471,654 +0.19(+2.24%)
Aug 23, 2018 8.445 8.464 8.316 8.367 19,784,200 -0.12(-1.45%)
Aug 22, 2018 8.309 8.510 8.303 8.490 19,098,382 +0.18(+2.18%)
Aug 21, 2018 8.335 8.458 8.277 8.309 26,854,948 -0.12(-1.46%)
Aug 20, 2018 8.451 8.497 8.383 8.432 24,903,334 +0.02(+0.23%)
Aug 17, 2018 8.134 8.451 8.134 8.413 32,425,608 +0.16(+1.96%)
Aug 16, 2018 8.497 8.516 8.231 8.251 43,840,680 -0.12(-1.47%)
Aug 15, 2018 8.581 8.600 8.348 8.374 42,945,768 -0.45(-5.13%)
Aug 14, 2018 8.704 8.846 8.620 8.827 36,224,896 +0.17(+2.02%)
Aug 13, 2018 8.633 8.765 8.532 8.652 27,100,306 -0.01(-0.15%)
Aug 10, 2018 8.607 8.720 8.510 8.665 45,607,680 -0.16(-1.76%)
Aug 09, 2018 9.034 9.047 8.794 8.820 22,908,306 -0.21(-2.29%)
Aug 08, 2018 9.150 9.196 8.976 9.027 24,344,188 -0.03(-0.29%)
Aug 07, 2018 9.293 9.344 9.047 9.053 35,516,848 -0.05(-0.57%)
Aug 06, 2018 9.118 9.199 9.086 9.105 21,008,600 -0.08(-0.85%)
Aug 03, 2018 8.879 9.231 8.879 9.183 27,855,830 +0.33(+3.71%)
Aug 02, 2018 8.640 8.879 8.564 8.854 35,155,376 -0.01(-0.14%)
Aug 01, 2018 9.024 9.068 8.854 8.867 41,992,480 -0.38(-4.09%)
Jul 31, 2018 9.213 9.254 9.087 9.245 35,207,024 +0.06(+0.69%)
Jul 30, 2018 9.188 9.201 9.081 9.182 31,874,628 +0.08(+0.83%)
Jul 27, 2018 9.056 9.144 9.024 9.106 34,780,944 +0.21(+2.34%)
Jul 26, 2018 8.986 9.018 8.886 8.898 51,611,984 +0.07(+0.79%)
Jul 25, 2018 8.684 8.829 8.640 8.829 37,880,788 +0.15(+1.67%)
Jul 24, 2018 8.766 8.797 8.652 8.684 43,448,276 +0.38(+4.56%)
Jul 23, 2018 8.173 8.372 8.085 8.305 33,261,724 +0.15(+1.86%)
Jul 20, 2018 8.217 8.299 8.148 8.154 28,022,538 +0.03(+0.39%)
Jul 19, 2018 8.261 8.280 8.041 8.123 35,464,864 -0.33(-3.95%)
Jul 18, 2018 8.450 8.507 8.337 8.457 23,055,412 +0.10(+1.21%)
Jul 17, 2018 8.223 8.387 8.195 8.356 24,851,460 +0.16(+2.00%)
Jul 16, 2018 8.274 8.293 8.116 8.192 16,503,624 -0.09(-1.14%)
Jul 13, 2018 8.305 8.324 8.123 8.286 24,327,104 +0.08(+0.92%)
Jul 12, 2018 8.085 8.274 8.015 8.211 33,074,946 +0.23(+2.92%)
Jul 11, 2018 8.047 8.104 7.921 7.977 27,306,986 -0.28(-3.36%)
Jul 10, 2018 8.305 8.343 8.167 8.255 21,412,066 -0.05(-0.61%)
Jul 09, 2018 8.324 8.343 8.151 8.305 19,368,578 +0.09(+1.07%)
Jul 06, 2018 7.946 8.255 7.921 8.217 25,836,890 +0.22(+2.76%)
Jul 05, 2018 7.832 8.037 7.832 7.996 21,541,310 +0.08(+1.04%)
Jul 03, 2018 7.914 7.914 7.914 0 +0.04(+0.48%)
Jul 02, 2018 7.902 7.971 7.864 7.877 22,119,086 -0.21(-2.57%)
Jun 29, 2018 8.148 8.204 8.028 8.085 20,703,492 +0.03(+0.31%)
Jun 28, 2018 7.832 8.129 7.826 8.059 31,864,160 +0.20(+2.57%)
Jun 27, 2018 8.022 8.141 7.845 7.858 32,463,190 -0.20(-2.43%)
Jun 26, 2018 7.996 8.085 7.804 8.053 40,228,980 +0.15(+1.83%)
Jun 25, 2018 7.971 8.022 7.741 7.908 42,833,868 -0.17(-2.11%)
Jun 22, 2018 8.110 8.135 7.984 8.078 41,595,924 +0.15(+1.83%)
Jun 21, 2018 8.148 8.173 7.918 7.933 35,680,964 -0.26(-3.16%)
Jun 20, 2018 8.305 8.318 8.116 8.192 32,472,152 +0.01(+0.15%)
Jun 19, 2018 7.946 8.258 7.902 8.179 42,973,400 -0.13(-1.52%)
Jun 18, 2018 8.141 8.350 8.116 8.305 30,034,240 +0.00(+0.00%)
Jun 15, 2018 8.614 8.236 8.305 39,084,044 -0.31(-3.59%)
Jun 14, 2018 8.766 8.791 8.589 8.614 45,603,848 -0.16(-1.80%)
Jun 13, 2018 8.816 8.848 8.627 8.772 27,566,578 -0.03(-0.36%)
Jun 12, 2018 8.715 8.923 8.703 8.804 31,884,764 +0.17(+1.97%)
Jun 11, 2018 8.747 8.879 8.608 8.633 29,289,912 -0.04(-0.44%)
Jun 08, 2018 8.848 8.892 8.586 8.671 45,827,816 -0.06(-0.65%)
Jun 07, 2018 9.132 9.132 8.469 8.728 68,791,568 -0.49(-5.34%)
Jun 06, 2018 9.289 9.220 40,099,916 +0.29(+3.25%)
Jun 05, 2018 8.911 9.043 8.867 8.930 39,526,052 +0.06(+0.71%)
Jun 04, 2018 8.936 8.961 8.722 8.867 39,169,260 +0.02(+0.21%)
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.