Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.677 8.766 8.474 8.571 41,780,060 -0.16(-1.86%)
Oct 29, 2020 8.490 8.823 8.425 8.734 40,158,648 +0.19(+2.28%)
Oct 28, 2020 8.774 8.815 8.498 8.539 33,081,572 -0.41(-4.62%)
Oct 27, 2020 8.993 9.058 8.944 8.952 31,897,454 -0.08(-0.90%)
Oct 26, 2020 9.131 9.163 8.952 9.034 23,103,308 -0.14(-1.50%)
Oct 23, 2020 9.147 9.269 9.025 9.171 36,331,140 +0.01(+0.09%)
Oct 22, 2020 9.123 9.285 9.090 9.163 24,670,546 +0.03(+0.36%)
Oct 21, 2020 9.001 9.196 8.969 9.131 26,307,656 +0.14(+1.53%)
Oct 20, 2020 8.993 9.131 8.952 8.993 21,722,412 -0.03(-0.36%)
Oct 19, 2020 9.058 9.188 9.009 9.025 20,323,396 +0.03(+0.36%)
Oct 16, 2020 9.098 9.115 8.993 8.993 14,638,436 -0.07(-0.80%)
Oct 15, 2020 9.025 9.147 8.977 9.066 20,354,854 -0.13(-1.41%)
Oct 14, 2020 9.098 9.208 9.090 9.196 35,531,644 +0.11(+1.16%)
Oct 13, 2020 8.928 9.155 8.896 9.090 27,697,704 -0.01(-0.09%)
Oct 12, 2020 9.139 9.163 9.066 9.098 18,380,180 +0.02(+0.27%)
Oct 09, 2020 9.050 9.086 8.961 9.074 32,350,074 +0.11(+1.27%)
Oct 08, 2020 8.717 8.969 8.685 8.961 34,962,360 +0.24(+2.79%)
Oct 07, 2020 8.661 8.823 8.579 8.717 37,365,860 +0.20(+2.38%)
Oct 06, 2020 8.815 8.863 8.458 8.515 31,107,634 -0.20(-2.33%)
Oct 05, 2020 8.571 8.746 8.539 8.717 28,825,302 +0.29(+3.46%)
Oct 02, 2020 8.377 8.543 8.361 8.425 30,616,966 -0.02(-0.19%)
Oct 01, 2020 8.579 8.608 8.344 8.442 26,559,456 -0.14(-1.61%)
Sep 30, 2020 8.563 8.701 8.490 8.579 33,670,428 +0.14(+1.63%)
Sep 29, 2020 8.490 8.689 8.434 8.442 35,064,896 -0.06(-0.76%)
Sep 28, 2020 8.823 8.855 8.474 8.506 46,523,872 -0.20(-2.33%)
Sep 25, 2020 8.506 8.725 8.506 8.709 56,711,252 +0.03(+0.37%)
Sep 24, 2020 8.636 8.802 8.555 8.677 91,175,040 +0.04(+0.47%)
Sep 23, 2020 8.425 8.701 8.425 8.636 103,607,888 +0.01(+0.09%)
Sep 22, 2020 8.742 8.750 8.498 8.628 36,425,308 -0.19(-2.21%)
Sep 21, 2020 8.926 8.965 8.617 8.823 52,390,476 -0.30(-3.30%)
Sep 18, 2020 9.354 9.489 9.124 9.124 58,277,112 -0.29(-3.11%)
Sep 17, 2020 9.037 9.465 9.029 9.417 43,088,896 +0.23(+2.50%)
Sep 16, 2020 9.330 9.370 9.140 9.187 26,952,926 -0.20(-2.11%)
Sep 15, 2020 9.449 9.576 9.330 9.386 55,549,140 +0.07(+0.77%)
Sep 14, 2020 9.409 9.409 9.195 9.314 40,629,400 +0.06(+0.69%)
Sep 11, 2020 9.108 9.298 9.068 9.251 57,731,380 +0.47(+5.32%)
Sep 10, 2020 8.981 9.045 8.728 8.783 26,712,750 -0.19(-2.12%)
Sep 09, 2020 9.005 9.037 8.894 8.973 32,437,836 +0.22(+2.54%)
Sep 08, 2020 8.743 8.882 8.672 8.751 32,072,568 -0.27(-2.99%)
Sep 04, 2020 8.981 9.068 8.783 9.021 25,346,770 +0.11(+1.25%)
Sep 03, 2020 8.934 9.092 8.799 8.910 34,096,072 -0.15(-1.66%)
Sep 02, 2020 9.156 9.156 8.934 9.061 31,689,736 -0.06(-0.61%)
Sep 01, 2020 8.910 9.187 8.886 9.116 25,511,252 +0.40(+4.55%)
Aug 31, 2020 8.918 8.926 8.704 8.720 23,307,774 -0.24(-2.65%)
Aug 28, 2020 8.807 9.017 8.783 8.958 20,250,142 +0.29(+3.39%)
Aug 27, 2020 8.847 8.870 8.561 8.664 20,405,470 -0.10(-1.09%)
Aug 26, 2020 8.902 8.965 8.660 8.759 32,891,862 -0.13(-1.52%)
Aug 25, 2020 8.870 8.910 8.736 8.894 29,847,496 -0.06(-0.71%)
Aug 24, 2020 8.918 8.965 8.854 8.958 25,590,042 +0.17(+1.99%)
Aug 21, 2020 8.839 8.906 8.720 8.783 28,768,240 -0.24(-2.64%)
Aug 20, 2020 8.743 9.029 8.736 9.021 30,864,438 +0.05(+0.53%)
Aug 19, 2020 9.211 9.259 8.942 8.973 26,456,136 -0.22(-2.41%)
Aug 18, 2020 9.203 9.330 9.116 9.195 33,248,562 +0.19(+2.11%)
Aug 17, 2020 9.021 9.140 8.902 9.005 35,709,424 +0.02(+0.26%)
Aug 14, 2020 8.973 9.006 8.886 8.981 21,848,854 +0.04(+0.44%)
Aug 13, 2020 9.092 9.100 8.894 8.942 22,125,978 -0.02(-0.27%)
Aug 12, 2020 8.926 9.053 8.839 8.965 33,048,978 +0.11(+1.25%)
Aug 11, 2020 9.116 9.164 8.831 8.854 39,101,380 -0.15(-1.67%)
Aug 10, 2020 9.037 9.128 8.861 9.005 53,393,052 +0.16(+1.79%)
Aug 07, 2020 8.965 8.969 8.767 8.847 53,685,464 -0.29(-3.21%)
Aug 06, 2020 9.227 9.330 9.116 9.140 33,581,056 -0.18(-1.96%)
Aug 05, 2020 9.322 9.473 9.283 9.322 33,403,224 +0.21(+2.35%)
Aug 04, 2020 8.862 9.116 8.815 9.108 95,458,472 +0.06(+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.