Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.78 11.82 11.59 11.73 23,213,702 -0.28(-2.33%)
Jan 30, 2020 11.80 12.04 11.67 12.01 26,128,312 +0.06(+0.50%)
Jan 29, 2020 12.10 12.15 11.91 11.95 21,947,606 -0.23(-1.89%)
Jan 28, 2020 12.25 12.30 12.08 12.18 25,003,806 +0.18(+1.50%)
Jan 27, 2020 12.09 12.15 11.94 12.00 40,349,984 -0.84(-6.54%)
Jan 24, 2020 13.19 13.20 12.76 12.84 30,560,800 -0.46(-3.46%)
Jan 23, 2020 13.14 13.32 13.06 13.30 26,282,206 -0.12(-0.89%)
Jan 22, 2020 13.37 13.48 13.35 13.42 14,244,378 +0.17(+1.28%)
Jan 21, 2020 13.53 13.53 13.19 13.25 23,668,300 -0.38(-2.79%)
Jan 17, 2020 13.47 13.67 13.39 13.63 22,030,300 +0.47(+3.57%)
Jan 16, 2020 13.28 13.28 13.11 13.16 13,701,684 -0.10(-0.75%)
Jan 15, 2020 13.44 13.44 13.16 13.26 15,928,314 -0.19(-1.41%)
Jan 14, 2020 13.47 13.55 13.36 13.45 17,567,166 +0.13(+0.98%)
Jan 13, 2020 12.96 13.40 12.95 13.32 26,080,366 +0.35(+2.70%)
Jan 10, 2020 13.07 13.13 12.93 12.97 14,055,000 -0.02(-0.15%)
Jan 09, 2020 13.12 13.13 12.96 12.99 17,937,002 -0.23(-1.74%)
Jan 08, 2020 13.18 13.37 13.12 13.22 24,916,388 -0.01(-0.08%)
Jan 07, 2020 13.05 13.31 13.04 13.23 18,859,632 +0.09(+0.68%)
Jan 06, 2020 13.08 13.20 13.05 13.14 19,213,288 -0.15(-1.13%)
Jan 03, 2020 13.23 13.45 13.23 13.29 17,770,000 -0.16(-1.19%)
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.