Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.95 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.314 9.322 9.152 9.195 23,898,494 -0.17(-1.77%)
Jul 30, 2020 9.424 9.535 9.227 9.361 37,258,904 -0.19(-1.99%)
Jul 29, 2020 9.409 9.598 9.393 9.551 31,255,904 +0.28(+2.98%)
Jul 28, 2020 9.211 9.314 9.156 9.274 25,986,624 -0.13(-1.43%)
Jul 27, 2020 9.053 9.432 8.966 9.409 53,239,908 +0.51(+5.77%)
Jul 24, 2020 8.863 8.958 8.757 8.895 45,589,676 -0.02(-0.27%)
Jul 23, 2020 9.156 9.211 8.911 8.919 34,625,316 -0.23(-2.50%)
Jul 22, 2020 9.258 9.258 9.093 9.148 35,738,460 +0.09(+1.05%)
Jul 21, 2020 9.037 9.144 8.962 9.053 35,237,668 +0.02(+0.17%)
Jul 20, 2020 8.942 9.081 8.927 9.037 26,160,452 +0.10(+1.15%)
Jul 17, 2020 9.029 9.045 8.935 8.935 32,727,860 +0.02(+0.27%)
Jul 16, 2020 9.053 9.073 8.903 8.911 35,269,248 -0.21(-2.25%)
Jul 15, 2020 9.274 9.306 8.942 9.116 29,915,940 -0.05(-0.52%)
Jul 14, 2020 8.524 9.195 8.476 9.164 61,361,676 +0.65(+7.61%)
Jul 13, 2020 8.642 8.769 8.492 8.516 32,765,130 -0.01(-0.09%)
Jul 10, 2020 8.350 8.543 8.318 8.524 30,042,554 +0.13(+1.51%)
Jul 09, 2020 8.595 8.619 8.310 8.397 24,225,414 -0.10(-1.21%)
Jul 08, 2020 8.500 8.571 8.382 8.500 28,882,128 +0.23(+2.77%)
Jul 07, 2020 8.421 8.468 8.271 8.271 20,051,810 -0.10(-1.23%)
Jul 06, 2020 8.366 8.476 8.326 8.374 28,993,628 +0.15(+1.83%)
Jul 02, 2020 8.224 8.378 8.180 8.224 22,174,748 +0.10(+1.26%)
Jul 01, 2020 8.192 8.251 7.987 8.121 28,955,972 -0.02(-0.29%)
Jun 30, 2020 8.002 8.220 7.947 8.145 27,567,506 +0.08(+0.98%)
Jun 29, 2020 8.121 8.156 7.979 8.066 18,514,358 +0.02(+0.20%)
Jun 26, 2020 8.176 8.275 7.994 8.050 23,564,048 -0.29(-3.50%)
Jun 25, 2020 8.255 8.342 8.109 8.342 40,633,128 +0.13(+1.54%)
Jun 24, 2020 8.461 8.468 8.149 8.216 23,106,880 -0.32(-3.70%)
Jun 23, 2020 8.532 8.670 8.468 8.532 30,904,552 +0.27(+3.25%)
Jun 22, 2020 8.247 8.405 8.200 8.263 22,565,008 +0.12(+1.45%)
Jun 19, 2020 8.303 8.355 8.121 8.145 55,412,124 -0.19(-2.27%)
Jun 18, 2020 8.279 8.354 8.239 8.334 43,591,804 -0.15(-1.77%)
Jun 17, 2020 8.374 8.516 8.310 8.484 44,165,084 +0.06(+0.75%)
Jun 16, 2020 8.547 8.587 8.233 8.421 55,660,940 +0.04(+0.47%)
Jun 15, 2020 7.979 8.382 7.955 8.382 42,833,812 -0.02(-0.19%)
Jun 12, 2020 8.350 8.453 8.113 8.397 40,463,636 +0.30(+3.71%)
Jun 11, 2020 8.310 8.389 8.042 8.097 38,180,300 -0.61(-6.99%)
Jun 10, 2020 8.903 8.911 8.642 8.705 38,070,868 -0.16(-1.78%)
Jun 09, 2020 8.705 8.895 8.666 8.863 24,262,490 -0.04(-0.44%)
Jun 08, 2020 8.808 8.927 8.650 8.903 39,397,352 +0.18(+2.08%)
Jun 05, 2020 8.863 8.946 8.611 8.721 59,099,372 +0.16(+1.85%)
Jun 04, 2020 8.310 8.595 8.247 8.563 52,579,844 +0.21(+2.55%)
Jun 03, 2020 8.389 8.484 8.271 8.350 45,540,808 +0.24(+3.02%)
Jun 02, 2020 7.939 8.105 7.912 8.105 36,773,308 +0.33(+4.27%)
Jun 01, 2020 7.773 7.884 7.750 7.773 33,916,000 +0.06(+0.82%)
May 29, 2020 7.497 7.738 7.414 7.710 47,073,412 +0.36(+4.83%)
May 28, 2020 7.623 7.631 7.331 7.355 31,347,120 -0.21(-2.72%)
May 27, 2020 7.362 7.576 7.268 7.560 36,683,388 +0.36(+5.05%)
May 26, 2020 7.394 7.394 7.141 7.197 40,393,152 +0.10(+1.45%)
May 22, 2020 7.125 7.228 7.023 7.094 29,637,728 -0.12(-1.64%)
May 21, 2020 7.323 7.418 7.145 7.212 43,914,500 -0.11(-1.51%)
May 20, 2020 7.386 7.465 7.248 7.323 29,666,234 +0.16(+2.21%)
May 19, 2020 7.133 7.260 7.062 7.165 41,413,880 +0.05(+0.67%)
May 18, 2020 7.062 7.129 6.948 7.118 45,309,500 +0.58(+8.95%)
May 15, 2020 6.612 6.727 6.501 6.533 39,064,840 +0.02(+0.36%)
May 14, 2020 6.272 6.533 6.209 6.509 39,131,076 +0.05(+0.73%)
May 13, 2020 6.580 6.588 6.336 6.462 35,412,888 +0.06(+0.99%)
May 12, 2020 6.636 6.675 6.391 6.399 25,757,926 -0.10(-1.58%)
May 11, 2020 6.636 6.715 6.486 6.501 30,000,556 -0.23(-3.40%)
May 08, 2020 6.438 6.762 6.434 6.731 34,865,168 +0.47(+7.44%)
May 07, 2020 6.241 6.399 6.225 6.264 28,897,660 +0.12(+1.93%)
May 06, 2020 6.154 6.225 6.075 6.146 25,664,144 -0.02(-0.38%)
May 05, 2020 6.359 6.462 6.170 6.170 22,024,772 -0.13(-2.13%)
May 04, 2020 6.162 6.312 6.130 6.304 19,753,418 +0.00(+0.00%)
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.