Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.10 -0.07 (-0.62%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.251 7.368 7.189 7.265 39,763,712 +0.12(+1.63%)
Sep 29, 2020 7.189 7.357 7.141 7.148 41,410,532 -0.05(-0.76%)
Sep 28, 2020 7.471 7.498 7.176 7.203 54,943,224 -0.17(-2.33%)
Sep 25, 2020 7.203 7.388 7.203 7.375 66,974,200 +0.03(+0.37%)
Sep 24, 2020 7.313 7.454 7.244 7.347 107,674,848 +0.03(+0.47%)
Sep 23, 2020 7.134 7.368 7.134 7.313 122,357,648 +0.01(+0.09%)
Sep 22, 2020 7.402 7.409 7.196 7.306 43,017,136 -0.04(-0.59%)
Sep 21, 2020 7.435 7.468 7.178 7.349 62,893,468 -0.25(-3.30%)
Sep 18, 2020 7.792 7.904 7.600 7.600 69,960,232 -0.24(-3.11%)
Sep 17, 2020 7.528 7.884 7.521 7.845 51,727,152 +0.19(+2.50%)
Sep 16, 2020 7.772 7.805 7.614 7.653 32,356,320 -0.17(-2.11%)
Sep 15, 2020 7.871 7.977 7.772 7.818 66,685,368 +0.06(+0.77%)
Sep 14, 2020 7.838 7.838 7.660 7.759 48,774,588 +0.05(+0.69%)
Sep 11, 2020 7.587 7.746 7.554 7.706 69,305,096 +0.39(+5.32%)
Sep 10, 2020 7.481 7.534 7.270 7.316 32,067,994 -0.16(-2.12%)
Sep 09, 2020 7.501 7.528 7.409 7.475 38,940,820 +0.18(+2.54%)
Sep 08, 2020 7.283 7.399 7.224 7.290 38,502,324 -0.22(-2.99%)
Sep 04, 2020 7.481 7.554 7.316 7.514 30,428,170 +0.09(+1.25%)
Sep 03, 2020 7.442 7.574 7.330 7.422 40,931,492 -0.13(-1.66%)
Sep 02, 2020 7.627 7.627 7.442 7.547 38,042,744 -0.05(-0.61%)
Sep 01, 2020 7.422 7.653 7.402 7.594 30,625,626 +0.33(+4.55%)
Aug 31, 2020 7.429 7.435 7.250 7.264 27,980,406 -0.20(-2.65%)
Aug 28, 2020 7.336 7.511 7.316 7.462 24,309,796 +0.24(+3.39%)
Aug 27, 2020 7.369 7.389 7.131 7.217 24,496,262 -0.08(-1.09%)
Aug 26, 2020 7.415 7.468 7.214 7.297 39,485,864 -0.11(-1.52%)
Aug 25, 2020 7.389 7.422 7.277 7.409 35,831,180 -0.05(-0.71%)
Aug 24, 2020 7.429 7.468 7.376 7.462 30,720,214 +0.15(+1.99%)
Aug 21, 2020 7.363 7.419 7.264 7.316 34,535,560 -0.20(-2.64%)
Aug 20, 2020 7.283 7.521 7.277 7.514 37,051,992 +0.04(+0.53%)
Aug 19, 2020 7.673 7.713 7.448 7.475 31,759,936 -0.18(-2.41%)
Aug 18, 2020 7.666 7.772 7.594 7.660 39,914,076 +0.16(+2.11%)
Aug 17, 2020 7.514 7.614 7.415 7.501 42,868,276 +0.02(+0.26%)
Aug 14, 2020 7.475 7.502 7.402 7.481 26,229,010 +0.03(+0.44%)
Aug 13, 2020 7.574 7.580 7.409 7.448 26,561,690 -0.02(-0.27%)
Aug 12, 2020 7.435 7.541 7.363 7.468 39,674,480 +0.09(+1.25%)
Aug 11, 2020 7.594 7.633 7.356 7.376 46,940,240 -0.13(-1.67%)
Aug 10, 2020 7.528 7.604 7.381 7.501 64,097,036 +0.13(+1.79%)
Aug 07, 2020 7.468 7.472 7.303 7.369 64,448,072 -0.24(-3.21%)
Aug 06, 2020 7.686 7.772 7.594 7.614 40,313,228 -0.15(-1.96%)
Aug 05, 2020 7.765 7.891 7.732 7.765 40,099,744 +0.18(+2.35%)
Aug 04, 2020 7.382 7.594 7.343 7.587 114,595,528 +0.05(+0.61%)
Aug 03, 2020 7.792 7.798 7.481 7.541 42,525,068 -0.15(-1.89%)
Jul 31, 2020 7.785 7.792 7.650 7.686 28,590,584 -0.14(-1.77%)
Jul 30, 2020 7.878 7.970 7.713 7.825 44,574,100 -0.16(-1.99%)
Jul 29, 2020 7.864 8.023 7.851 7.983 37,392,504 +0.23(+2.98%)
Jul 28, 2020 7.699 7.785 7.653 7.752 31,088,684 -0.11(-1.43%)
Jul 27, 2020 7.567 7.884 7.495 7.864 63,692,720 +0.43(+5.77%)
Jul 24, 2020 7.409 7.488 7.320 7.435 54,540,488 -0.02(-0.27%)
Jul 23, 2020 7.653 7.699 7.448 7.455 41,423,448 -0.19(-2.50%)
Jul 22, 2020 7.739 7.739 7.600 7.647 42,755,140 +0.08(+1.05%)
Jul 21, 2020 7.554 7.643 7.491 7.567 42,156,024 +0.01(+0.17%)
Jul 20, 2020 7.475 7.590 7.462 7.554 31,296,640 +0.09(+1.15%)
Jul 17, 2020 7.547 7.561 7.468 7.468 39,153,456 +0.02(+0.27%)
Jul 16, 2020 7.567 7.584 7.442 7.448 42,193,804 -0.17(-2.25%)
Jul 15, 2020 7.752 7.779 7.475 7.620 35,789,460 -0.04(-0.52%)
Jul 14, 2020 7.125 7.686 7.085 7.660 73,409,064 +0.54(+7.61%)
Jul 13, 2020 7.224 7.330 7.098 7.118 39,198,044 -0.01(-0.09%)
Jul 10, 2020 6.980 7.141 6.953 7.125 35,940,932 +0.11(+1.51%)
Jul 09, 2020 7.184 7.204 6.947 7.019 28,981,690 -0.09(-1.21%)
Jul 08, 2020 7.105 7.165 7.006 7.105 34,552,676 +0.19(+2.77%)
Jul 07, 2020 7.039 7.079 6.914 6.914 23,988,664 -0.09(-1.23%)
Jul 06, 2020 6.993 7.085 6.960 6.999 34,686,068 +0.13(+1.83%)
Jul 02, 2020 6.874 7.003 6.838 6.874 26,528,408 +0.09(+1.26%)
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.