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 (%)
Sep 30, 2019 7.325 7.461 7.306 7.442 19,854,206 +0.05(+0.61%)
Sep 27, 2019 7.468 7.497 7.338 7.397 20,863,324 -0.01(-0.09%)
Sep 26, 2019 7.487 7.487 7.361 7.403 22,664,004 -0.02(-0.26%)
Sep 25, 2019 7.241 7.435 7.202 7.422 25,402,402 +0.17(+2.32%)
Sep 24, 2019 7.371 7.377 7.225 7.254 24,665,352 -0.17(-2.27%)
Sep 23, 2019 7.448 7.520 7.410 7.422 25,637,122 -0.07(-0.95%)
Sep 20, 2019 7.507 7.562 7.422 7.494 22,433,662 +0.00(+0.00%)
Sep 19, 2019 7.513 7.578 7.474 7.494 21,274,284 -0.12(-1.61%)
Sep 18, 2019 7.675 7.727 7.526 7.617 23,741,034 -0.10(-1.34%)
Sep 17, 2019 7.578 7.743 7.558 7.720 21,397,140 +0.04(+0.51%)
Sep 16, 2019 7.701 7.749 7.630 7.681 28,164,418 -0.18(-2.30%)
Sep 13, 2019 7.998 8.011 7.840 7.863 38,412,276 -0.01(-0.16%)
Sep 12, 2019 7.804 7.901 7.733 7.875 47,215,108 +0.23(+3.05%)
Sep 11, 2019 7.623 7.723 7.532 7.643 31,072,224 +0.05(+0.68%)
Sep 10, 2019 7.448 7.636 7.403 7.591 32,032,204 +0.08(+1.03%)
Sep 09, 2019 7.338 7.513 7.332 7.513 29,294,080 +0.17(+2.38%)
Sep 06, 2019 7.312 7.403 7.312 7.338 26,020,162 +0.01(+0.09%)
Sep 05, 2019 7.416 7.455 7.312 7.332 25,612,862 +0.06(+0.80%)
Sep 04, 2019 7.228 7.287 7.196 7.274 26,287,932 +0.21(+3.02%)
Sep 03, 2019 7.073 7.144 7.008 7.060 25,671,886 -0.06(-0.82%)
Aug 30, 2019 7.144 7.215 7.060 7.118 46,287,924 +0.18(+2.61%)
Aug 29, 2019 6.840 7.007 6.811 6.937 31,115,788 +0.19(+2.78%)
Aug 28, 2019 6.724 6.853 6.665 6.749 19,376,732 +0.06(+0.97%)
Aug 27, 2019 6.665 6.827 6.652 6.685 32,799,758 +0.03(+0.49%)
Aug 26, 2019 6.782 6.795 6.601 6.652 23,570,590 -0.12(-1.72%)
Aug 23, 2019 6.957 7.060 6.724 6.769 37,762,476 -0.20(-2.88%)
Aug 22, 2019 7.034 7.080 6.918 6.970 25,539,850 -0.06(-0.83%)
Aug 21, 2019 6.918 7.109 6.905 7.028 30,221,184 +0.05(+0.65%)
Aug 20, 2019 6.866 7.105 6.859 6.982 28,907,442 +0.07(+1.03%)
Aug 19, 2019 7.138 7.151 6.853 6.911 33,976,820 -0.13(-1.84%)
Aug 16, 2019 7.151 7.190 7.015 7.041 25,670,768 -0.06(-0.82%)
Aug 15, 2019 7.164 7.183 6.911 7.099 31,681,036 -0.06(-0.81%)
Aug 14, 2019 7.345 7.345 7.151 7.157 37,149,180 -0.41(-5.47%)
Aug 13, 2019 7.319 7.633 7.293 7.571 43,265,824 +0.27(+3.63%)
Aug 12, 2019 7.280 7.400 7.241 7.306 20,164,150 -0.17(-2.25%)
Aug 09, 2019 7.643 7.672 7.448 7.474 29,551,494 -0.27(-3.51%)
Aug 08, 2019 7.714 7.772 7.684 7.746 31,735,048 +0.21(+2.84%)
Aug 07, 2019 7.429 7.539 7.371 7.532 32,592,550 -0.07(-0.94%)
Aug 06, 2019 7.643 7.662 7.500 7.604 32,587,408 +0.12(+1.64%)
Aug 05, 2019 7.584 7.597 7.442 7.481 42,368,408 -0.47(-5.86%)
Aug 02, 2019 7.985 8.037 7.888 7.947 29,850,666 -0.16(-1.92%)
Aug 01, 2019 8.238 8.309 8.083 8.102 46,107,348 -0.30(-3.62%)
Jul 31, 2019 8.574 8.613 8.316 8.406 42,425,712 -0.11(-1.29%)
Jul 30, 2019 8.594 8.600 8.503 8.516 32,002,748 -0.05(-0.60%)
Jul 29, 2019 8.536 8.574 8.464 8.568 27,546,692 -0.02(-0.23%)
Jul 26, 2019 8.717 8.717 8.571 8.587 18,629,432 +0.01(+0.08%)
Jul 25, 2019 8.620 8.668 8.514 8.581 22,829,370 -0.10(-1.19%)
Jul 24, 2019 8.736 8.749 8.652 8.684 28,241,100 -0.07(-0.81%)
Jul 23, 2019 8.982 8.989 8.840 8.756 23,165,216 -0.25(-2.80%)
Jul 22, 2019 9.066 9.092 8.930 9.008 19,542,646 -0.08(-0.85%)
Jul 19, 2019 9.157 9.183 9.044 9.086 18,313,570 +0.02(+0.21%)
Jul 18, 2019 9.027 9.111 8.982 9.066 24,588,098 +0.04(+0.43%)
Jul 17, 2019 9.079 9.080 8.989 9.027 20,107,650 -0.05(-0.57%)
Jul 16, 2019 9.086 9.176 9.066 9.079 22,463,738 +0.02(+0.21%)
Jul 15, 2019 9.053 9.118 9.008 9.060 24,568,044 +0.13(+1.45%)
Jul 12, 2019 9.053 9.056 8.917 8.930 24,083,740 -0.03(-0.29%)
Jul 11, 2019 8.963 9.040 8.872 8.956 30,527,126 +0.02(+0.22%)
Jul 10, 2019 8.827 9.014 8.807 8.937 47,732,580 +0.29(+3.37%)
Jul 09, 2019 8.432 8.717 8.432 8.646 22,218,746 +0.04(+0.45%)
Jul 08, 2019 8.587 8.749 8.545 8.607 29,352,478 +0.12(+1.37%)
Jul 05, 2019 8.471 8.497 8.358 8.490 43,899,036 -0.16(-1.87%)
Jul 03, 2019 8.607 8.723 8.559 8.652 24,755,330 +0.05(+0.60%)
Jul 02, 2019 8.937 8.982 8.426 8.600 60,041,504 -0.41(-4.59%)
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.