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 (%)
Aug 31, 2020 11.25 11.26 10.98 11.00 18,476,086 -0.30(-2.65%)
Aug 28, 2020 11.11 11.38 11.08 11.30 16,052,300 +0.37(+3.39%)
Aug 27, 2020 11.16 11.19 10.80 10.93 16,175,428 -0.12(-1.09%)
Aug 26, 2020 11.23 11.31 10.93 11.05 26,073,398 -0.17(-1.52%)
Aug 25, 2020 11.19 11.24 11.02 11.22 23,660,128 -0.08(-0.71%)
Aug 24, 2020 11.25 11.31 11.17 11.30 20,285,242 +0.22(+1.99%)
Aug 21, 2020 11.15 11.23 11.00 11.08 22,804,600 -0.30(-2.64%)
Aug 20, 2020 11.03 11.39 11.02 11.38 24,466,258 +0.06(+0.53%)
Aug 19, 2020 11.62 11.68 11.28 11.32 20,971,794 -0.28(-2.41%)
Aug 18, 2020 11.61 11.77 11.50 11.60 26,356,154 +0.24(+2.11%)
Aug 17, 2020 11.38 11.53 11.23 11.36 28,306,880 +0.03(+0.26%)
Aug 14, 2020 11.32 11.36 11.21 11.33 17,319,600 +0.05(+0.44%)
Aug 13, 2020 11.47 11.48 11.22 11.28 17,539,276 -0.03(-0.27%)
Aug 12, 2020 11.26 11.42 11.15 11.31 26,197,944 +0.14(+1.25%)
Aug 11, 2020 11.50 11.56 11.14 11.17 30,995,688 -0.19(-1.67%)
Aug 10, 2020 11.40 11.52 11.18 11.36 42,324,704 +0.20(+1.79%)
Aug 07, 2020 11.31 11.31 11.06 11.16 42,556,500 -0.37(-3.21%)
Aug 06, 2020 11.64 11.77 11.50 11.53 26,619,724 -0.23(-1.96%)
Aug 05, 2020 11.76 11.95 11.71 11.76 26,478,756 +0.27(+2.35%)
Aug 04, 2020 11.18 11.50 11.12 11.49 75,669,984 +0.07(+0.61%)
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.