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 (%)
Feb 28, 2019 8.031 8.102 7.937 8.076 36,327,704 -0.01(-0.08%)
Feb 27, 2019 8.089 8.141 8.011 8.083 38,064,472 -0.02(-0.24%)
Feb 26, 2019 8.057 8.134 8.011 8.102 21,124,124 -0.02(-0.24%)
Feb 25, 2019 8.134 8.154 8.005 8.121 36,806,592 +0.03(+0.40%)
Feb 22, 2019 7.875 8.095 7.875 8.089 31,297,380 +0.30(+3.91%)
Feb 21, 2019 7.791 7.850 7.740 7.785 54,638,700 -0.13(-1.64%)
Feb 20, 2019 7.817 8.011 7.811 7.914 36,325,968 +0.03(+0.33%)
Feb 19, 2019 7.869 7.973 7.856 7.888 43,116,328 -0.09(-1.14%)
Feb 15, 2019 7.953 8.005 7.869 7.979 44,852,644 +0.12(+1.57%)
Feb 14, 2019 7.746 7.914 7.728 7.856 41,447,908 +0.09(+1.17%)
Feb 13, 2019 7.863 7.940 7.746 7.765 50,857,752 +0.10(+1.27%)
Feb 12, 2019 7.319 7.707 7.293 7.668 75,820,600 +0.41(+5.62%)
Feb 11, 2019 7.416 7.422 7.170 7.261 61,267,116 -0.11(-1.49%)
Feb 08, 2019 7.105 7.526 7.047 7.371 103,361,464 +0.14(+1.97%)
Feb 07, 2019 7.293 7.371 7.131 7.228 84,650,632 -0.12(-1.67%)
Feb 06, 2019 7.668 7.746 7.241 7.351 104,636,728 -0.49(-6.19%)
Feb 05, 2019 7.843 7.882 7.727 7.837 45,836,040 -0.03(-0.33%)
Feb 04, 2019 7.850 7.901 7.630 7.863 92,483,984 -0.27(-3.34%)
Feb 01, 2019 8.070 8.186 8.031 8.134 43,110,932 +0.08(+1.04%)
Jan 31, 2019 8.180 8.231 7.979 8.050 69,076,264 -0.10(-1.19%)
Jan 30, 2019 8.063 8.218 7.985 8.147 149,866,624 +0.72(+9.67%)
Jan 29, 2019 7.597 7.617 7.397 7.429 129,529,856 +0.18(+2.50%)
Jan 28, 2019 7.565 7.643 7.170 7.248 232,086,416 -1.59(-18.01%)
Jan 25, 2019 9.823 9.998 8.316 8.840 243,363,056 -0.78(-8.08%)
Jan 24, 2019 9.519 9.681 9.513 9.616 38,627,808 +0.07(+0.75%)
Jan 23, 2019 9.454 9.571 9.409 9.545 30,746,628 +0.19(+2.08%)
Jan 22, 2019 9.383 9.416 9.264 9.351 43,835,308 -0.10(-1.10%)
Jan 18, 2019 9.513 9.519 9.357 9.454 37,360,852 +0.09(+0.97%)
Jan 17, 2019 9.079 9.467 9.073 9.364 45,651,592 +0.23(+2.55%)
Jan 16, 2019 9.118 9.163 9.079 9.131 26,240,238 +0.03(+0.36%)
Jan 15, 2019 9.228 9.228 9.001 9.099 29,504,304 -0.05(-0.50%)
Jan 14, 2019 9.001 9.202 8.995 9.144 21,924,974 +0.01(+0.14%)
Jan 11, 2019 9.202 9.221 9.095 9.131 26,962,954 -0.19(-2.01%)
Jan 10, 2019 9.221 9.319 9.144 9.319 28,861,818 -0.07(-0.76%)
Jan 09, 2019 9.390 9.487 9.338 9.390 42,426,404 +0.29(+3.20%)
Jan 08, 2019 9.021 9.157 8.963 9.099 31,324,028 +0.15(+1.66%)
Jan 07, 2019 9.209 9.241 8.930 8.950 40,465,548 -0.12(-1.36%)
Jan 04, 2019 8.639 9.118 8.633 9.073 66,263,160 +0.77(+9.28%)
Jan 03, 2019 8.646 8.658 8.296 8.303 42,753,464 -0.41(-4.75%)
Jan 02, 2019 8.374 8.723 8.361 8.717 34,183,196 +0.18(+2.12%)
Dec 31, 2018 8.523 8.581 8.442 8.536 14,834,160 +0.11(+1.31%)
Dec 28, 2018 8.445 8.516 8.361 8.426 21,290,754 +0.02(+0.23%)
Dec 27, 2018 8.218 8.406 8.186 8.406 28,822,184 -0.05(-0.61%)
Dec 26, 2018 8.206 8.458 8.121 8.458 25,632,024 +0.30(+3.73%)
Dec 24, 2018 8.296 8.432 8.147 8.154 17,344,508 -0.19(-2.33%)
Dec 21, 2018 8.471 8.561 8.303 8.348 33,618,276 -0.03(-0.31%)
Dec 20, 2018 8.497 8.574 8.264 8.374 43,900,572 +0.14(+1.65%)
Dec 19, 2018 8.652 8.736 8.167 8.238 49,475,836 -0.30(-3.49%)
Dec 18, 2018 8.536 8.642 8.464 8.536 30,915,110 +0.10(+1.23%)
Dec 17, 2018 8.490 8.671 8.380 8.432 34,067,240 +0.05(+0.54%)
Dec 14, 2018 8.264 8.490 8.248 8.387 36,387,464 -0.05(-0.61%)
Dec 13, 2018 8.497 8.516 8.351 8.438 26,597,736 +0.01(+0.15%)
Dec 12, 2018 8.561 8.600 8.406 8.426 27,947,522 +0.01(+0.08%)
Dec 11, 2018 8.529 8.555 8.270 8.419 42,148,812 +0.10(+1.17%)
Dec 10, 2018 8.367 8.438 8.225 8.322 34,278,176 -0.18(-2.13%)
Dec 07, 2018 8.775 8.885 8.451 8.503 38,595,860 -0.25(-2.88%)
Dec 06, 2018 8.438 8.775 8.380 8.756 55,283,644 -0.05(-0.51%)
Dec 04, 2018 9.079 9.176 8.765 8.801 41,015,652 -0.31(-3.41%)
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.