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 (%)
Apr 30, 2020 6.675 6.730 6.500 6.540 32,086,214 -0.40(-5.82%)
Apr 29, 2020 6.556 6.972 6.540 6.944 45,748,780 +0.52(+8.01%)
Apr 28, 2020 6.405 6.484 6.175 6.429 31,100,928 +0.18(+2.92%)
Apr 27, 2020 6.262 6.318 6.151 6.246 33,158,244 +0.17(+2.74%)
Apr 24, 2020 6.207 6.228 5.834 6.080 57,367,808 -0.15(-2.42%)
Apr 23, 2020 6.286 6.516 6.223 6.231 35,003,892 -0.09(-1.38%)
Apr 22, 2020 6.223 6.354 6.191 6.318 27,639,304 +0.14(+2.31%)
Apr 21, 2020 6.215 6.246 6.025 6.175 27,203,878 -0.16(-2.50%)
Apr 20, 2020 6.381 6.453 6.278 6.334 32,657,496 -0.29(-4.43%)
Apr 17, 2020 6.564 6.667 6.494 6.627 23,545,964 +0.18(+2.83%)
Apr 16, 2020 6.540 6.540 6.318 6.445 26,552,804 -0.10(-1.57%)
Apr 15, 2020 6.516 6.611 6.405 6.548 23,143,232 -0.26(-3.84%)
Apr 14, 2020 6.976 7.039 6.778 6.809 25,466,120 +0.02(+0.23%)
Apr 13, 2020 6.698 6.817 6.611 6.793 23,293,904 +0.06(+0.82%)
Apr 09, 2020 6.849 6.952 6.659 6.738 28,223,014 +0.05(+0.71%)
Apr 08, 2020 6.627 6.758 6.587 6.690 24,376,518 +0.05(+0.72%)
Apr 07, 2020 6.881 6.896 6.603 6.643 28,589,866 +0.21(+3.33%)
Apr 06, 2020 6.413 6.556 6.270 6.429 34,592,268 +0.42(+6.99%)
Apr 03, 2020 6.318 6.405 5.906 6.009 36,221,872 -0.45(-6.99%)
Apr 02, 2020 6.611 6.714 6.282 6.461 34,665,680 +0.00(+0.00%)
Apr 01, 2020 6.294 6.659 6.294 6.461 34,448,140 -0.11(-1.69%)
Mar 31, 2020 6.516 6.800 6.476 6.571 43,256,184 +0.20(+3.11%)
Mar 30, 2020 6.397 6.464 6.235 6.373 22,802,850 +0.16(+2.55%)
Mar 27, 2020 6.128 6.461 6.088 6.215 26,518,210 -0.38(-5.77%)
Mar 26, 2020 6.595 6.706 6.312 6.595 32,634,860 +0.22(+3.48%)
Mar 25, 2020 6.104 6.528 5.945 6.373 41,541,144 +0.43(+7.20%)
Mar 24, 2020 5.826 6.028 5.723 5.945 41,248,880 +0.73(+13.98%)
Mar 23, 2020 5.303 5.533 5.145 5.216 40,966,692 -0.32(-5.73%)
Mar 20, 2020 6.017 6.246 5.446 5.533 45,516,176 -0.16(-2.79%)
Mar 19, 2020 5.731 6.009 5.422 5.692 39,235,984 -0.17(-2.97%)
Mar 18, 2020 5.961 6.357 5.482 5.866 63,357,072 -0.61(-9.42%)
Mar 17, 2020 6.437 6.849 6.112 6.476 38,653,928 +0.21(+3.42%)
Mar 16, 2020 5.628 6.603 5.628 6.262 41,764,576 -0.63(-9.20%)
Mar 13, 2020 7.174 7.332 6.128 6.896 71,393,536 +1.22(+21.51%)
Mar 12, 2020 5.882 6.088 5.240 5.676 98,136,496 -1.06(-15.76%)
Mar 11, 2020 7.325 7.507 6.476 6.738 93,248,296 -0.71(-9.57%)
Mar 10, 2020 6.904 7.689 6.904 7.451 90,186,112 +1.13(+17.94%)
Mar 09, 2020 6.579 6.960 6.223 6.318 75,401,072 -1.24(-16.37%)
Mar 06, 2020 7.467 7.836 7.467 7.554 53,187,672 -0.47(-5.83%)
Mar 05, 2020 8.133 8.149 7.832 8.022 74,592,832 -0.35(-4.17%)
Mar 04, 2020 8.331 8.466 8.181 8.371 58,220,872 +0.27(+3.33%)
Mar 03, 2020 8.411 8.640 8.046 8.101 81,744,008 -0.04(-0.49%)
Mar 02, 2020 8.014 8.292 7.911 8.141 70,427,584 +0.36(+4.58%)
Feb 28, 2020 7.610 7.800 7.554 7.784 74,389,120 -0.08(-1.01%)
Feb 27, 2020 7.768 8.054 7.657 7.864 65,054,352 -0.21(-2.55%)
Feb 26, 2020 8.236 8.379 8.006 8.070 62,182,188 -0.10(-1.26%)
Feb 25, 2020 8.474 8.569 8.117 8.173 51,808,868 -0.20(-2.37%)
Feb 24, 2020 8.680 8.704 8.307 8.371 63,774,248 -0.68(-7.53%)
Feb 21, 2020 9.061 9.100 8.930 9.053 50,117,284 -0.34(-3.63%)
Feb 20, 2020 9.584 9.608 9.362 9.393 24,461,382 -0.16(-1.66%)
Feb 19, 2020 9.552 9.592 9.497 9.552 20,468,632 +0.02(+0.25%)
Feb 18, 2020 9.528 9.631 9.457 9.528 32,045,642 +0.12(+1.26%)
Feb 14, 2020 9.481 9.512 9.330 9.409 19,803,694 -0.05(-0.50%)
Feb 13, 2020 9.497 9.528 9.417 9.457 27,386,548 -0.15(-1.57%)
Feb 12, 2020 9.671 9.687 9.608 9.608 31,230,298 +0.16(+1.68%)
Feb 11, 2020 9.457 9.544 9.433 9.449 38,041,800 +0.25(+2.76%)
Feb 10, 2020 9.346 9.370 9.124 9.195 37,734,556 -0.35(-3.65%)
Feb 07, 2020 9.671 9.671 9.497 9.544 47,023,176 -0.29(-2.90%)
Feb 06, 2020 10.02 10.02 9.746 9.829 20,667,302 -0.03(-0.32%)
Feb 05, 2020 9.956 9.972 9.845 9.861 22,475,822 +0.17(+1.72%)
Feb 04, 2020 9.734 9.790 9.679 9.695 26,585,108 +0.26(+2.77%)
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.