Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.257 8.322 8.154 8.270 21,994,530 +0.00(+0.00%)
Apr 29, 2019 8.316 8.335 8.212 8.270 18,373,918 -0.03(-0.31%)
Apr 26, 2019 8.154 8.296 8.141 8.296 19,033,372 +0.09(+1.10%)
Apr 25, 2019 8.108 8.218 7.992 8.206 22,331,506 +0.08(+0.96%)
Apr 24, 2019 8.426 8.426 8.115 8.128 40,403,448 -0.39(-4.63%)
Apr 23, 2019 8.445 8.529 8.364 8.523 29,075,330 +0.07(+0.84%)
Apr 22, 2019 8.529 8.548 8.364 8.451 22,344,932 -0.17(-1.95%)
Apr 18, 2019 8.633 8.710 8.529 8.620 15,934,417 +0.03(+0.38%)
Apr 17, 2019 8.853 8.908 8.493 8.587 34,734,460 -0.19(-2.21%)
Apr 16, 2019 8.477 8.814 8.477 8.781 37,810,724 +0.19(+2.18%)
Apr 15, 2019 8.607 8.626 8.448 8.594 24,100,044 +0.03(+0.30%)
Apr 12, 2019 8.723 8.801 8.523 8.568 23,354,202 -0.10(-1.19%)
Apr 11, 2019 8.678 8.691 8.536 8.671 32,337,896 -0.10(-1.18%)
Apr 10, 2019 8.801 8.891 8.678 8.775 48,601,412 -0.01(-0.07%)
Apr 09, 2019 8.891 8.898 8.762 8.781 24,097,664 -0.16(-1.81%)
Apr 08, 2019 8.781 8.963 8.768 8.943 26,053,214 +0.28(+3.21%)
Apr 05, 2019 8.710 8.736 8.633 8.665 18,774,998 -0.05(-0.59%)
Apr 04, 2019 8.633 8.807 8.594 8.717 31,150,008 +0.08(+0.97%)
Apr 03, 2019 8.866 8.879 8.620 8.633 38,202,492 -0.08(-0.97%)
Apr 02, 2019 8.891 8.917 8.649 8.717 25,405,010 -0.07(-0.81%)
Apr 01, 2019 8.794 8.866 8.762 8.788 37,756,288 +0.34(+3.98%)
Mar 29, 2019 8.341 8.587 8.341 8.451 35,763,468 +0.28(+3.40%)
Mar 28, 2019 8.218 8.270 7.973 8.173 30,714,432 -0.03(-0.32%)
Mar 27, 2019 8.296 8.393 8.076 8.199 39,470,904 -0.23(-2.69%)
Mar 26, 2019 8.419 8.516 8.367 8.426 25,174,160 +0.10(+1.24%)
Mar 25, 2019 8.296 8.426 8.186 8.322 41,813,872 +0.03(+0.31%)
Mar 22, 2019 8.542 8.581 8.254 8.296 55,253,940 -0.41(-4.75%)
Mar 21, 2019 8.768 8.814 8.561 8.710 42,807,180 -0.02(-0.22%)
Mar 20, 2019 8.775 8.830 8.646 8.730 44,859,044 -0.14(-1.53%)
Mar 19, 2019 8.684 9.047 8.652 8.866 65,564,808 +0.27(+3.16%)
Mar 18, 2019 8.490 8.620 8.419 8.594 54,391,920 +0.05(+0.61%)
Mar 15, 2019 8.536 8.671 8.516 8.542 53,995,444 +0.03(+0.38%)
Mar 14, 2019 8.484 8.542 8.442 8.510 29,442,384 -0.08(-0.98%)
Mar 13, 2019 8.432 8.658 8.419 8.594 42,147,148 +0.15(+1.76%)
Mar 12, 2019 8.400 8.548 8.393 8.445 50,606,684 +0.04(+0.46%)
Mar 11, 2019 8.257 8.406 8.244 8.406 38,618,476 +0.26(+3.18%)
Mar 08, 2019 8.024 8.160 7.934 8.147 33,693,068 -0.01(-0.08%)
Mar 07, 2019 8.154 8.170 8.050 8.154 47,565,944 +0.07(+0.88%)
Mar 06, 2019 8.277 8.277 7.985 8.083 55,026,392 -0.11(-1.34%)
Mar 05, 2019 7.992 8.354 7.992 8.193 39,843,796 +0.16(+1.93%)
Mar 04, 2019 7.785 8.076 7.714 8.037 49,650,236 +0.02(+0.24%)
Mar 01, 2019 7.791 8.031 7.785 8.018 58,120,328 -0.06(-0.72%)
Feb 28, 2019 8.031 8.102 7.937 8.076 36,327,704 -0.01(-0.08%)
Feb 27, 2019 8.089 8.141 8.011 8.083 38,064,472 -0.02(-0.24%)
Feb 26, 2019 8.057 8.134 8.011 8.102 21,124,124 -0.02(-0.24%)
Feb 25, 2019 8.134 8.154 8.005 8.121 36,806,592 +0.03(+0.40%)
Feb 22, 2019 7.875 8.095 7.875 8.089 31,297,380 +0.30(+3.91%)
Feb 21, 2019 7.791 7.850 7.740 7.785 54,638,700 -0.13(-1.64%)
Feb 20, 2019 7.817 8.011 7.811 7.914 36,325,968 +0.03(+0.33%)
Feb 19, 2019 7.869 7.973 7.856 7.888 43,116,328 -0.09(-1.14%)
Feb 15, 2019 7.953 8.005 7.869 7.979 44,852,644 +0.12(+1.57%)
Feb 14, 2019 7.746 7.914 7.728 7.856 41,447,908 +0.09(+1.17%)
Feb 13, 2019 7.863 7.940 7.746 7.765 50,857,752 +0.10(+1.27%)
Feb 12, 2019 7.319 7.707 7.293 7.668 75,820,600 +0.41(+5.62%)
Feb 11, 2019 7.416 7.422 7.170 7.261 61,267,116 -0.11(-1.49%)
Feb 08, 2019 7.105 7.526 7.047 7.371 103,361,464 +0.14(+1.97%)
Feb 07, 2019 7.293 7.371 7.131 7.228 84,650,632 -0.12(-1.67%)
Feb 06, 2019 7.668 7.746 7.241 7.351 104,636,728 -0.49(-6.19%)
Feb 05, 2019 7.843 7.882 7.727 7.837 45,836,040 -0.03(-0.33%)
Feb 04, 2019 7.850 7.901 7.630 7.863 92,483,984 -0.27(-3.34%)
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.