Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.23 +0.47 (+3.42%)
Streaming Delayed Price Updated: 2:18 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 14.38 14.42 13.71 13.73 35,670,928 -0.76(-5.24%)
Feb 27, 2018 14.57 14.62 14.31 14.49 27,431,068 -0.16(-1.09%)
Feb 26, 2018 14.50 14.67 14.36 14.65 26,410,980 +0.45(+3.17%)
Feb 23, 2018 14.20 14.22 14.02 14.20 27,465,392 +0.22(+1.57%)
Feb 22, 2018 13.98 17,292,108 +0.32(+2.34%)
Feb 21, 2018 14.04 14.10 13.64 13.66 31,762,804 -0.32(-2.29%)
Feb 20, 2018 14.06 14.29 13.83 13.98 24,613,750 -0.14(-0.99%)
Feb 16, 2018 14.12 14.12 14.12 0 -0.01(-0.07%)
Feb 15, 2018 14.03 14.18 13.99 14.13 28,524,726 +0.13(+0.93%)
Feb 14, 2018 13.10 14.00 13.08 14.00 43,365,896 +0.73(+5.50%)
Feb 13, 2018 13.01 13.32 12.98 13.27 20,547,086 +0.20(+1.53%)
Feb 12, 2018 12.99 13.17 12.94 13.07 24,525,422 +0.16(+1.24%)
Feb 09, 2018 12.74 12.93 12.36 12.91 47,709,752 +0.55(+4.45%)
Feb 08, 2018 12.75 12.87 12.34 12.36 42,139,136 -0.35(-2.75%)
Feb 07, 2018 13.00 13.13 12.68 12.71 42,908,888 -0.35(-2.68%)
Feb 06, 2018 12.33 13.10 12.28 13.06 37,584,912 +0.66(+5.32%)
Feb 05, 2018 12.64 12.93 12.15 12.40 35,990,284 -0.14(-1.12%)
Feb 02, 2018 12.87 12.93 12.53 12.54 32,446,832 -0.64(-4.86%)
Feb 01, 2018 13.09 13.35 13.08 13.18 25,301,476 +0.09(+0.69%)
Jan 31, 2018 13.41 13.42 12.93 13.09 26,611,926 +0.10(+0.77%)
Jan 30, 2018 13.06 13.09 12.89 12.99 21,874,120 -0.06(-0.46%)
Jan 29, 2018 13.21 13.24 12.97 13.05 15,009,033 -0.06(-0.46%)
Jan 26, 2018 13.03 13.19 12.89 13.11 28,822,184 +0.16(+1.24%)
Jan 25, 2018 13.27 13.28 12.91 12.95 26,614,512 -0.23(-1.75%)
Jan 24, 2018 12.99 13.30 12.84 13.18 36,268,216 +0.48(+3.78%)
Jan 23, 2018 12.79 12.82 12.58 12.70 49,228,048 -0.62(-4.65%)
Jan 22, 2018 13.28 13.32 13.15 13.32 19,763,872 -0.04(-0.30%)
Jan 19, 2018 13.40 13.43 13.22 13.36 26,213,184 +0.01(+0.07%)
Jan 18, 2018 13.42 13.49 13.24 13.35 26,257,432 +0.00(+0.00%)
Jan 17, 2018 13.22 13.36 13.20 13.35 29,387,728 +0.18(+1.37%)
Jan 16, 2018 13.28 13.31 13.07 13.17 40,821,824 -0.36(-2.66%)
Jan 12, 2018 13.53 13.53 13.53 0 +0.08(+0.59%)
Jan 11, 2018 13.21 13.46 13.20 13.45 15,010,852 +0.30(+2.28%)
Jan 10, 2018 13.15 16,253,424 -0.09(-0.68%)
Jan 09, 2018 13.40 13.42 13.18 13.24 31,204,912 -0.08(-0.60%)
Jan 08, 2018 13.26 13.32 13.18 13.32 17,507,152 +0.23(+1.76%)
Jan 05, 2018 12.80 13.09 12.73 13.09 20,043,192 +0.26(+2.03%)
Jan 04, 2018 13.03 13.09 12.82 12.83 22,030,492 -0.02(-0.16%)
Jan 03, 2018 12.80 12.87 12.68 12.85 20,449,042 +0.08(+0.63%)
Jan 02, 2018 12.55 12.79 12.51 12.77 19,189,180 +0.54(+4.42%)
Dec 29, 2017 12.23 12.23 12.23 0 +0.05(+0.41%)
Dec 28, 2017 12.13 12.20 12.10 12.18 12,459,625 +0.19(+1.58%)
Dec 27, 2017 12.09 12.11 11.98 11.99 12,115,115 -0.09(-0.75%)
Dec 26, 2017 11.90 12.11 11.82 12.08 16,113,025 +0.16(+1.34%)
Dec 22, 2017 12.00 12.03 11.87 11.92 11,862,302 -0.13(-1.08%)
Dec 21, 2017 11.94 12.08 11.89 12.05 22,878,836 +0.18(+1.52%)
Dec 20, 2017 11.71 11.94 11.69 11.87 27,767,418 +0.31(+2.68%)
Dec 19, 2017 11.52 11.60 11.45 11.56 17,696,560 +0.01(+0.09%)
Dec 18, 2017 11.41 11.58 11.38 11.55 23,129,416 +0.38(+3.40%)
Dec 15, 2017 11.06 11.28 11.03 11.17 30,571,784 +0.28(+2.57%)
Dec 14, 2017 10.84 10.97 10.83 10.89 21,399,156 -0.09(-0.82%)
Dec 13, 2017 10.96 11.02 10.87 10.98 25,429,504 -0.08(-0.72%)
Dec 12, 2017 10.64 11.06 10.64 11.06 29,650,792 +0.22(+2.03%)
Dec 11, 2017 10.85 10.94 10.80 10.84 18,821,110 +0.06(+0.56%)
Dec 08, 2017 10.85 10.89 10.70 10.78 22,964,076 +0.04(+0.37%)
Dec 07, 2017 10.57 10.76 10.55 10.74 20,018,172 -0.26(-2.36%)
Dec 06, 2017 11.01 11.09 10.88 11.00 22,512,976 -0.07(-0.63%)
Dec 05, 2017 11.21 11.47 11.07 11.07 31,163,792 -0.25(-2.21%)
Dec 04, 2017 11.15 11.41 11.13 11.32 43,755,380 +0.42(+3.85%)
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.