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 (%)
Jul 31, 2019 8.574 8.613 8.316 8.406 42,425,712 -0.11(-1.29%)
Jul 30, 2019 8.594 8.600 8.503 8.516 32,002,748 -0.05(-0.60%)
Jul 29, 2019 8.536 8.574 8.464 8.568 27,546,692 -0.02(-0.23%)
Jul 26, 2019 8.717 8.717 8.571 8.587 18,629,432 +0.01(+0.08%)
Jul 25, 2019 8.620 8.668 8.514 8.581 22,829,370 -0.10(-1.19%)
Jul 24, 2019 8.736 8.749 8.652 8.684 28,241,100 -0.07(-0.81%)
Jul 23, 2019 8.982 8.989 8.840 8.756 23,165,216 -0.25(-2.80%)
Jul 22, 2019 9.066 9.092 8.930 9.008 19,542,646 -0.08(-0.85%)
Jul 19, 2019 9.157 9.183 9.044 9.086 18,313,570 +0.02(+0.21%)
Jul 18, 2019 9.027 9.111 8.982 9.066 24,588,098 +0.04(+0.43%)
Jul 17, 2019 9.079 9.080 8.989 9.027 20,107,650 -0.05(-0.57%)
Jul 16, 2019 9.086 9.176 9.066 9.079 22,463,738 +0.02(+0.21%)
Jul 15, 2019 9.053 9.118 9.008 9.060 24,568,044 +0.13(+1.45%)
Jul 12, 2019 9.053 9.056 8.917 8.930 24,083,740 -0.03(-0.29%)
Jul 11, 2019 8.963 9.040 8.872 8.956 30,527,126 +0.02(+0.22%)
Jul 10, 2019 8.827 9.014 8.807 8.937 47,732,580 +0.29(+3.37%)
Jul 09, 2019 8.432 8.717 8.432 8.646 22,218,746 +0.04(+0.45%)
Jul 08, 2019 8.587 8.749 8.545 8.607 29,352,478 +0.12(+1.37%)
Jul 05, 2019 8.471 8.497 8.358 8.490 43,899,036 -0.16(-1.87%)
Jul 03, 2019 8.607 8.723 8.559 8.652 24,755,330 +0.05(+0.60%)
Jul 02, 2019 8.937 8.982 8.426 8.600 60,041,504 -0.41(-4.59%)
Jul 01, 2019 9.034 9.073 8.976 9.014 39,003,852 +0.32(+3.65%)
Jun 28, 2019 8.781 8.788 8.675 8.697 21,406,962 +0.01(+0.07%)
Jun 27, 2019 8.691 8.749 8.594 8.691 18,994,100 -0.01(-0.07%)
Jun 26, 2019 8.704 8.743 8.607 8.697 18,531,348 +0.07(+0.83%)
Jun 25, 2019 8.788 8.833 8.591 8.626 24,718,482 -0.20(-2.27%)
Jun 24, 2019 8.794 8.859 8.762 8.827 16,439,870 +0.07(+0.81%)
Jun 21, 2019 8.814 8.901 8.756 8.756 30,166,216 -0.12(-1.31%)
Jun 20, 2019 8.943 9.060 8.833 8.872 22,553,122 +0.11(+1.26%)
Jun 19, 2019 8.762 8.801 8.623 8.762 41,821,384 +0.05(+0.59%)
Jun 18, 2019 8.568 8.762 8.523 8.710 32,643,792 +0.38(+4.58%)
Jun 17, 2019 8.490 8.503 8.303 8.328 21,206,084 -0.16(-1.91%)
Jun 14, 2019 8.613 8.626 8.445 8.490 27,756,932 -0.21(-2.45%)
Jun 13, 2019 8.730 8.781 8.633 8.704 29,594,534 +0.14(+1.66%)
Jun 12, 2019 8.646 8.697 8.510 8.561 34,182,900 -0.02(-0.23%)
Jun 11, 2019 8.354 8.613 8.328 8.581 69,455,288 +0.54(+6.76%)
Jun 10, 2019 8.141 8.173 8.021 8.037 33,955,292 -0.07(-0.88%)
Jun 07, 2019 8.076 8.193 8.050 8.108 24,780,982 +0.00(+0.00%)
Jun 06, 2019 8.095 8.145 8.024 8.108 21,390,220 +0.08(+0.97%)
Jun 05, 2019 8.173 8.193 7.947 8.031 21,920,436 -0.15(-1.82%)
Jun 04, 2019 8.167 8.193 8.050 8.180 32,771,224 +0.10(+1.28%)
Jun 03, 2019 8.121 8.157 8.005 8.076 29,518,054 +0.01(+0.08%)
May 31, 2019 8.005 8.387 7.985 8.070 43,772,324 -0.04(-0.48%)
May 30, 2019 8.063 8.154 8.037 8.108 22,042,140 +0.05(+0.56%)
May 29, 2019 7.973 8.076 7.927 8.063 32,258,060 +0.04(+0.48%)
May 28, 2019 8.044 8.170 7.998 8.024 43,929,996 +0.25(+3.16%)
May 24, 2019 7.843 7.895 7.778 7.778 39,590,108 +0.15(+1.95%)
May 23, 2019 7.500 7.675 7.397 7.630 18,582,676 +0.03(+0.34%)
May 22, 2019 7.830 7.850 7.584 7.604 27,956,130 +0.03(+0.34%)
May 21, 2019 7.306 7.662 7.266 7.578 40,575,952 +0.19(+2.63%)
May 20, 2019 7.468 7.487 7.367 7.384 32,096,700 -0.12(-1.55%)
May 17, 2019 7.364 7.532 7.351 7.500 49,894,512 +0.05(+0.70%)
May 16, 2019 7.843 7.882 7.364 7.448 78,512,032 -0.32(-4.08%)
May 15, 2019 7.623 7.842 7.604 7.765 20,788,626 -0.03(-0.33%)
May 14, 2019 7.811 7.817 7.704 7.791 31,453,474 +0.04(+0.50%)
May 13, 2019 7.863 7.901 7.714 7.753 39,028,400 -0.32(-3.93%)
May 10, 2019 7.973 8.154 7.830 8.070 37,361,776 +0.14(+1.80%)
May 09, 2019 7.914 7.973 7.785 7.927 34,839,636 -0.12(-1.45%)
May 08, 2019 8.206 8.225 8.018 8.044 30,423,992 -0.04(-0.48%)
May 07, 2019 7.960 8.089 7.875 8.083 29,034,522 -0.02(-0.24%)
May 06, 2019 7.992 8.128 7.992 8.102 25,947,478 -0.17(-2.11%)
May 03, 2019 8.141 8.312 8.128 8.277 26,759,282 +0.28(+3.48%)
May 02, 2019 8.011 8.024 7.934 7.998 23,677,614 -0.01(-0.16%)
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.