Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.76 +0.14 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.25 11.26 10.98 11.00 18,476,086 -0.30(-2.65%)
Aug 28, 2020 11.11 11.38 11.08 11.30 16,052,300 +0.37(+3.39%)
Aug 27, 2020 11.16 11.19 10.80 10.93 16,175,428 -0.12(-1.09%)
Aug 26, 2020 11.23 11.31 10.93 11.05 26,073,398 -0.17(-1.52%)
Aug 25, 2020 11.19 11.24 11.02 11.22 23,660,128 -0.08(-0.71%)
Aug 24, 2020 11.25 11.31 11.17 11.30 20,285,242 +0.22(+1.99%)
Aug 21, 2020 11.15 11.23 11.00 11.08 22,804,600 -0.30(-2.64%)
Aug 20, 2020 11.03 11.39 11.02 11.38 24,466,258 +0.06(+0.53%)
Aug 19, 2020 11.62 11.68 11.28 11.32 20,971,794 -0.28(-2.41%)
Aug 18, 2020 11.61 11.77 11.50 11.60 26,356,154 +0.24(+2.11%)
Aug 17, 2020 11.38 11.53 11.23 11.36 28,306,880 +0.03(+0.26%)
Aug 14, 2020 11.32 11.36 11.21 11.33 17,319,600 +0.05(+0.44%)
Aug 13, 2020 11.47 11.48 11.22 11.28 17,539,276 -0.03(-0.27%)
Aug 12, 2020 11.26 11.42 11.15 11.31 26,197,944 +0.14(+1.25%)
Aug 11, 2020 11.50 11.56 11.14 11.17 30,995,688 -0.19(-1.67%)
Aug 10, 2020 11.40 11.52 11.18 11.36 42,324,704 +0.20(+1.79%)
Aug 07, 2020 11.31 11.31 11.06 11.16 42,556,500 -0.37(-3.21%)
Aug 06, 2020 11.64 11.77 11.50 11.53 26,619,724 -0.23(-1.96%)
Aug 05, 2020 11.76 11.95 11.71 11.76 26,478,756 +0.27(+2.35%)
Aug 04, 2020 11.18 11.50 11.12 11.49 75,669,984 +0.07(+0.61%)
Aug 03, 2020 11.80 11.81 11.33 11.42 28,080,250 -0.22(-1.89%)
Jul 31, 2020 11.79 11.80 11.59 11.64 18,879,000 -0.21(-1.77%)
Jul 30, 2020 11.93 12.07 11.68 11.85 29,433,272 -0.24(-1.99%)
Jul 29, 2020 11.91 12.15 11.89 12.09 24,691,104 +0.35(+2.98%)
Jul 28, 2020 11.66 11.79 11.59 11.74 20,528,552 -0.17(-1.43%)
Jul 27, 2020 11.46 11.94 11.35 11.91 42,057,724 +0.65(+5.77%)
Jul 24, 2020 11.22 11.34 11.09 11.26 36,014,300 -0.03(-0.27%)
Jul 23, 2020 11.59 11.66 11.28 11.29 27,352,826 -0.29(-2.50%)
Jul 22, 2020 11.72 11.72 11.51 11.58 28,232,172 +0.12(+1.05%)
Jul 21, 2020 11.44 11.58 11.35 11.46 27,836,564 +0.02(+0.17%)
Jul 20, 2020 11.32 11.49 11.30 11.44 20,665,870 +0.13(+1.15%)
Jul 17, 2020 11.43 11.45 11.31 11.31 25,853,900 +0.03(+0.27%)
Jul 16, 2020 11.46 11.48 11.27 11.28 27,861,510 -0.26(-2.25%)
Jul 15, 2020 11.74 11.78 11.32 11.54 23,632,578 -0.06(-0.52%)
Jul 14, 2020 10.79 11.64 10.73 11.60 48,473,644 +0.82(+7.61%)
Jul 13, 2020 10.94 11.10 10.75 10.78 25,883,342 -0.01(-0.09%)
Jul 10, 2020 10.57 10.81 10.53 10.79 23,732,600 +0.16(+1.51%)
Jul 09, 2020 10.88 10.91 10.52 10.63 19,137,256 -0.13(-1.21%)
Jul 08, 2020 10.76 10.85 10.61 10.76 22,815,902 +0.29(+2.77%)
Jul 07, 2020 10.66 10.72 10.47 10.47 15,840,250 -0.13(-1.23%)
Jul 06, 2020 10.59 10.73 10.54 10.60 22,903,984 +0.19(+1.83%)
Jul 02, 2020 10.41 10.61 10.36 10.41 17,517,300 +0.13(+1.26%)
Jul 01, 2020 10.37 10.45 10.11 10.28 22,874,236 -0.03(-0.29%)
Jun 30, 2020 10.13 10.40 10.06 10.31 21,777,396 +0.10(+0.98%)
Jun 29, 2020 10.28 10.32 10.10 10.21 14,625,716 +0.02(+0.20%)
Jun 26, 2020 10.35 10.47 10.12 10.19 18,614,800 -0.37(-3.50%)
Jun 25, 2020 10.45 10.56 10.27 10.56 32,098,794 +0.16(+1.54%)
Jun 24, 2020 10.71 10.72 10.31 10.40 18,253,652 -0.40(-3.70%)
Jun 23, 2020 10.80 10.97 10.72 10.80 24,413,548 +0.34(+3.25%)
Jun 22, 2020 10.44 10.64 10.38 10.46 17,825,592 +0.15(+1.45%)
Jun 19, 2020 10.51 10.58 10.28 10.31 43,773,700 -0.24(-2.27%)
Jun 18, 2020 10.48 10.57 10.43 10.55 34,436,048 -0.19(-1.77%)
Jun 17, 2020 10.60 10.78 10.52 10.74 34,888,920 +0.08(+0.75%)
Jun 16, 2020 10.82 10.87 10.42 10.66 43,970,256 +0.05(+0.47%)
Jun 15, 2020 10.10 10.61 10.07 10.61 33,837,260 -0.02(-0.19%)
Jun 12, 2020 10.57 10.70 10.27 10.63 31,964,900 +0.38(+3.71%)
Jun 11, 2020 10.52 10.62 10.18 10.25 30,161,142 -0.77(-6.99%)
Jun 10, 2020 11.27 11.28 10.94 11.02 30,074,694 -0.20(-1.78%)
Jun 09, 2020 11.02 11.26 10.97 11.22 19,166,544 -0.05(-0.44%)
Jun 08, 2020 11.15 11.30 10.95 11.27 31,122,572 +0.23(+2.08%)
Jun 05, 2020 11.22 11.32 10.90 11.04 46,686,500 +0.20(+1.85%)
Jun 04, 2020 10.52 10.88 10.44 10.84 41,536,296 +0.27(+2.55%)
Jun 03, 2020 10.62 10.74 10.47 10.57 35,975,696 +0.31(+3.02%)
Jun 02, 2020 10.05 10.26 10.02 10.26 29,049,668 +0.42(+4.27%)
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.