Vale ADR Representing One Ord Shs (NY: VALE )

12.60 USD +0.16 (+1.27%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.92 13.01 12.73 12.82 13,056,240 +0.04(+0.31%)
Jun 28, 2018 12.42 12.89 12.41 12.78 20,094,490 +0.32(+2.57%)
Jun 27, 2018 12.72 12.91 12.44 12.46 20,472,255 -0.31(-2.43%)
Jun 26, 2018 12.68 12.82 12.38 12.77 25,369,595 +0.23(+1.83%)
Jun 25, 2018 12.64 12.72 12.28 12.54 27,012,316 -0.27(-2.11%)
Jun 22, 2018 12.86 12.90 12.66 12.81 26,231,633 +0.23(+1.83%)
Jun 21, 2018 12.92 12.96 12.55 12.58 22,501,479 -0.41(-3.16%)
Jun 20, 2018 13.17 13.19 12.87 12.99 20,477,907 +0.02(+0.15%)
Jun 19, 2018 12.60 13.10 12.53 12.97 27,100,309 -0.20(-1.52%)
Jun 18, 2018 12.91 13.24 12.87 13.17 18,940,489 +0.00(+0.00%)
Jun 15, 2018 13.66 13.06 13.17 24,647,565 -0.49(-3.59%)
Jun 14, 2018 13.90 13.94 13.62 13.66 28,759,148 -0.25(-1.80%)
Jun 13, 2018 13.98 14.03 13.68 13.91 17,384,306 -0.05(-0.36%)
Jun 12, 2018 13.82 14.15 13.80 13.96 20,107,484 +0.27(+1.97%)
Jun 11, 2018 13.87 14.08 13.65 13.69 18,471,091 -0.06(-0.44%)
Jun 08, 2018 14.03 14.10 13.62 13.75 28,900,388 -0.09(-0.65%)
Jun 07, 2018 14.48 14.48 13.43 13.84 43,382,016 -0.78(-5.34%)
Jun 06, 2018 14.73 14.62 25,288,203 +0.46(+3.25%)
Jun 05, 2018 14.13 14.34 14.06 14.16 24,926,307 +0.10(+0.71%)
Jun 04, 2018 14.17 14.21 13.83 14.06 24,701,305 +0.03(+0.21%)
Jun 01, 2018 13.79 14.11 13.53 14.03 29,578,864 +0.43(+3.16%)
May 31, 2018 13.69 13.80 13.57 13.60 16,175,828 +0.06(+0.44%)
May 30, 2018 13.43 13.78 13.36 13.54 25,823,042 +0.10(+0.74%)
May 29, 2018 13.73 14.00 13.40 13.44 31,951,426 -0.59(-4.21%)
May 25, 2018 14.03 14.03 14.03 0 -0.38(-2.64%)
May 24, 2018 14.53 14.57 14.16 14.41 22,502,384 +0.07(+0.49%)
May 23, 2018 14.16 14.42 14.07 14.34 22,170,211 -0.05(-0.35%)
May 22, 2018 14.29 14.53 14.26 14.39 25,521,653 -0.02(-0.14%)
May 21, 2018 14.81 14.85 14.38 14.41 20,891,672 -0.17(-1.17%)
May 18, 2018 14.71 14.87 14.30 14.58 24,136,236 -0.45(-2.99%)
May 17, 2018 14.96 15.09 14.88 15.03 24,578,693 -0.10(-0.66%)
May 16, 2018 15.11 15.24 15.05 15.13 23,501,456 +0.22(+1.48%)
May 15, 2018 14.58 14.93 14.47 14.91 23,023,465 -0.06(-0.40%)
May 14, 2018 14.83 15.00 14.74 14.97 24,824,335 +0.36(+2.46%)
May 11, 2018 14.59 14.95 14.48 14.61 22,860,863 +0.17(+1.18%)
May 10, 2018 14.17 14.48 14.16 14.44 20,393,809 +0.51(+3.66%)
May 09, 2018 13.78 13.98 13.70 13.93 17,699,753 +0.19(+1.38%)
May 08, 2018 13.72 13.92 13.68 13.74 24,389,229 -0.11(-0.79%)
May 07, 2018 13.96 14.03 13.82 13.85 14,285,864 -0.23(-1.63%)
May 04, 2018 13.90 14.17 13.87 14.08 19,284,665 +0.19(+1.37%)
May 03, 2018 13.79 13.98 13.62 13.89 19,727,239 +0.16(+1.17%)
May 02, 2018 13.79 13.92 13.67 13.73 17,546,020 +0.19(+1.40%)
May 01, 2018 13.91 13.91 13.40 13.54 15,790,210 -0.30(-2.17%)
Apr 30, 2018 13.89 14.03 13.82 13.84 13,101,654 -0.11(-0.79%)
Apr 27, 2018 14.10 14.11 13.77 13.95 20,651,344 -0.05(-0.36%)
Apr 26, 2018 13.72 14.07 13.59 14.00 21,626,390 +0.32(+2.34%)
Apr 25, 2018 13.65 13.87 13.52 13.68 26,221,201 -0.27(-1.94%)
Apr 24, 2018 13.83 14.02 13.78 13.95 30,104,030 +0.21(+1.53%)
Apr 23, 2018 13.74 13.95 13.65 13.74 15,413,664 -0.26(-1.86%)
Apr 20, 2018 13.95 14.05 13.85 14.00 15,848,535 -0.12(-0.85%)
Apr 19, 2018 14.02 14.16 13.92 14.12 19,540,774 +0.11(+0.79%)
Apr 18, 2018 13.83 14.18 13.82 14.01 31,345,655 +0.57(+4.24%)
Apr 17, 2018 13.12 13.48 13.09 13.44 21,523,291 +0.46(+3.54%)
Apr 16, 2018 13.11 13.12 12.88 12.98 11,267,790 -0.14(-1.07%)
Apr 13, 2018 13.19 13.23 12.99 13.12 11,154,520 +0.04(+0.31%)
Apr 12, 2018 13.15 13.22 13.02 13.08 10,912,011 -0.06(-0.46%)
Apr 11, 2018 13.10 13.19 12.97 13.14 20,759,580 +0.04(+0.31%)
Apr 10, 2018 12.85 13.12 12.76 13.10 23,962,302 +0.60(+4.80%)
Apr 09, 2018 12.61 12.70 12.41 12.50 17,474,737 -0.16(-1.26%)
Apr 06, 2018 12.69 12.84 12.47 12.66 14,968,578 -0.29(-2.24%)
Apr 05, 2018 12.99 13.12 12.82 12.95 18,417,354 +0.30(+2.37%)
Apr 04, 2018 12.44 12.72 12.35 12.65 17,567,951 -0.13(-1.02%)
Apr 03, 2018 13.07 13.11 12.72 12.78 15,174,937 -0.13(-1.01%)
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.