Vale ADR Representing One Ord Shs (NY: VALE )

13.76 USD -0.14 (-1.04%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.61 14.68 14.41 14.66 22,202,600 +0.10(+0.69%)
Jul 30, 2018 14.57 14.59 14.40 14.56 20,101,091 +0.12(+0.83%)
Jul 27, 2018 14.36 14.50 14.31 14.44 21,933,900 +0.33(+2.34%)
Jul 26, 2018 14.25 14.30 14.09 14.11 32,548,058 +0.11(+0.79%)
Jul 25, 2018 13.77 14.00 13.70 14.00 23,888,756 +0.23(+1.67%)
Jul 24, 2018 13.90 13.95 13.72 13.77 27,399,779 +0.60(+4.56%)
Jul 23, 2018 12.96 13.28 12.82 13.17 20,975,836 +0.24(+1.86%)
Jul 20, 2018 13.03 13.16 12.92 12.93 17,671,849 +0.05(+0.39%)
Jul 19, 2018 13.10 13.13 12.75 12.88 22,365,202 -0.53(-3.95%)
Jul 18, 2018 13.40 13.49 13.22 13.41 14,539,431 +0.16(+1.21%)
Jul 17, 2018 13.04 13.30 12.99 13.25 15,672,072 +0.26(+2.00%)
Jul 16, 2018 13.12 13.15 12.87 12.99 10,407,678 -0.15(-1.14%)
Jul 13, 2018 13.17 13.20 12.88 13.14 15,341,398 +0.12(+0.92%)
Jul 12, 2018 12.82 13.12 12.71 13.02 20,858,048 +0.37(+2.92%)
Jul 11, 2018 12.76 12.85 12.56 12.65 17,220,601 -0.44(-3.36%)
Jul 10, 2018 13.17 13.23 12.95 13.09 13,503,088 -0.08(-0.61%)
Jul 09, 2018 13.20 13.23 12.93 13.17 12,214,403 +0.14(+1.07%)
Jul 06, 2018 12.60 13.09 12.56 13.03 16,293,514 +0.35(+2.76%)
Jul 05, 2018 12.42 12.74 12.42 12.68 13,584,593 +0.13(+1.04%)
Jul 03, 2018 12.55 12.55 12.55 0 +0.06(+0.48%)
Jul 02, 2018 12.53 12.64 12.47 12.49 13,948,956 -0.33(-2.57%)
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%)
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.