Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.30 10.35 9.989 10.10 35,316,968 -0.13(-1.29%)
Jul 30, 2019 10.32 10.33 10.21 10.23 26,640,448 -0.06(-0.60%)
Jul 29, 2019 10.25 10.30 10.17 10.29 22,931,038 -0.02(-0.23%)
Jul 26, 2019 10.47 10.47 10.30 10.32 15,507,931 +0.01(+0.08%)
Jul 25, 2019 10.35 10.41 10.23 10.31 19,004,138 -0.12(-1.19%)
Jul 24, 2019 10.49 10.51 10.39 10.43 23,509,094 -0.09(-0.81%)
Jul 23, 2019 10.79 10.80 10.62 10.52 19,283,710 -0.30(-2.80%)
Jul 22, 2019 10.89 10.92 10.73 10.82 16,268,129 -0.09(-0.85%)
Jul 19, 2019 11.00 11.03 10.86 10.91 15,244,994 +0.02(+0.21%)
Jul 18, 2019 10.84 10.95 10.79 10.89 20,468,180 +0.05(+0.43%)
Jul 17, 2019 10.91 10.91 10.80 10.84 16,738,463 -0.06(-0.57%)
Jul 16, 2019 10.91 11.02 10.89 10.91 18,699,770 +0.02(+0.21%)
Jul 15, 2019 10.88 10.95 10.82 10.88 20,451,484 +0.16(+1.45%)
Jul 12, 2019 10.88 10.88 10.71 10.73 20,048,330 -0.03(-0.29%)
Jul 11, 2019 10.77 10.86 10.66 10.76 25,412,078 +0.02(+0.22%)
Jul 10, 2019 10.60 10.83 10.58 10.74 39,734,632 +0.35(+3.37%)
Jul 09, 2019 10.13 10.47 10.13 10.39 18,495,830 +0.05(+0.45%)
Jul 08, 2019 10.32 10.51 10.27 10.34 24,434,252 +0.14(+1.37%)
Jul 05, 2019 10.18 10.21 10.04 10.20 36,543,428 -0.19(-1.87%)
Jul 03, 2019 10.34 10.48 10.28 10.39 20,607,390 +0.06(+0.60%)
Jul 02, 2019 10.74 10.79 10.12 10.33 49,981,100 -0.50(-4.60%)
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.