Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.09 -0.08 (-0.66%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.149 7.220 7.065 7.123 46,256,768 +0.18(+2.61%)
Aug 29, 2019 6.845 7.012 6.816 6.942 31,094,844 +0.19(+2.78%)
Aug 28, 2019 6.728 6.858 6.670 6.754 19,363,688 +0.06(+0.97%)
Aug 27, 2019 6.670 6.832 6.657 6.689 32,777,678 +0.03(+0.49%)
Aug 26, 2019 6.786 6.799 6.605 6.657 23,554,724 -0.12(-1.72%)
Aug 23, 2019 6.961 7.065 6.728 6.773 37,737,056 -0.20(-2.88%)
Aug 22, 2019 7.039 7.084 6.922 6.974 25,522,658 -0.06(-0.83%)
Aug 21, 2019 6.922 7.113 6.909 7.032 30,200,840 +0.05(+0.65%)
Aug 20, 2019 6.871 7.110 6.864 6.987 28,887,984 +0.07(+1.03%)
Aug 19, 2019 7.143 7.156 6.858 6.916 33,953,948 -0.13(-1.84%)
Aug 16, 2019 7.156 7.194 7.020 7.045 25,653,490 -0.06(-0.82%)
Aug 15, 2019 7.168 7.188 6.916 7.104 31,659,712 -0.06(-0.81%)
Aug 14, 2019 7.350 7.350 7.156 7.162 37,124,176 -0.41(-5.47%)
Aug 13, 2019 7.324 7.638 7.298 7.576 43,236,700 +0.27(+3.63%)
Aug 12, 2019 7.285 7.405 7.246 7.311 20,150,578 -0.17(-2.25%)
Aug 09, 2019 7.648 7.677 7.453 7.479 29,531,602 -0.27(-3.51%)
Aug 08, 2019 7.719 7.777 7.689 7.751 31,713,686 +0.21(+2.83%)
Aug 07, 2019 7.434 7.544 7.376 7.538 32,570,612 -0.07(-0.94%)
Aug 06, 2019 7.648 7.667 7.505 7.609 32,565,472 +0.12(+1.64%)
Aug 05, 2019 7.589 7.602 7.447 7.486 42,339,888 -0.47(-5.86%)
Aug 02, 2019 7.991 8.043 7.894 7.952 29,830,572 -0.16(-1.92%)
Aug 01, 2019 8.243 8.315 8.088 8.107 46,076,312 -0.30(-3.62%)
Jul 31, 2019 8.580 8.619 8.321 8.412 42,397,156 -0.11(-1.29%)
Jul 30, 2019 8.600 8.606 8.509 8.522 31,981,206 -0.05(-0.60%)
Jul 29, 2019 8.541 8.580 8.470 8.574 27,528,150 -0.02(-0.23%)
Jul 26, 2019 8.723 8.723 8.577 8.593 18,616,892 +0.01(+0.08%)
Jul 25, 2019 8.625 8.674 8.520 8.587 22,814,002 -0.10(-1.19%)
Jul 24, 2019 8.742 8.755 8.658 8.690 28,222,090 -0.07(-0.81%)
Jul 23, 2019 8.988 8.995 8.846 8.761 23,149,622 -0.25(-2.80%)
Jul 22, 2019 9.072 9.098 8.936 9.014 19,529,490 -0.08(-0.85%)
Jul 19, 2019 9.163 9.189 9.050 9.092 18,301,242 +0.02(+0.21%)
Jul 18, 2019 9.033 9.118 8.988 9.072 24,571,548 +0.04(+0.43%)
Jul 17, 2019 9.085 9.086 8.995 9.033 20,094,114 -0.05(-0.57%)
Jul 16, 2019 9.092 9.182 9.072 9.085 22,448,616 +0.02(+0.21%)
Jul 15, 2019 9.059 9.124 9.014 9.066 24,551,506 +0.13(+1.45%)
Jul 12, 2019 9.059 9.063 8.923 8.936 24,067,528 -0.03(-0.29%)
Jul 11, 2019 8.969 9.046 8.878 8.962 30,506,578 +0.02(+0.22%)
Jul 10, 2019 8.833 9.020 8.813 8.943 47,700,452 +0.29(+3.37%)
Jul 09, 2019 8.438 8.723 8.438 8.651 22,203,790 +0.04(+0.45%)
Jul 08, 2019 8.593 8.755 8.551 8.613 29,332,720 +0.12(+1.37%)
Jul 05, 2019 8.477 8.502 8.363 8.496 43,869,488 -0.16(-1.87%)
Jul 03, 2019 8.613 8.729 8.565 8.658 24,738,666 +0.05(+0.60%)
Jul 02, 2019 8.943 8.988 8.431 8.606 60,001,088 -0.41(-4.59%)
Jul 01, 2019 9.040 9.079 8.982 9.020 38,977,600 +0.32(+3.65%)
Jun 28, 2019 8.787 8.794 8.681 8.703 21,392,552 +0.01(+0.07%)
Jun 27, 2019 8.697 8.755 8.600 8.697 18,981,314 -0.01(-0.07%)
Jun 26, 2019 8.710 8.748 8.613 8.703 18,518,874 +0.07(+0.83%)
Jun 25, 2019 8.794 8.839 8.596 8.632 24,701,844 -0.20(-2.27%)
Jun 24, 2019 8.800 8.865 8.768 8.833 16,428,804 +0.07(+0.81%)
Jun 21, 2019 8.820 8.907 8.761 8.761 30,145,912 -0.12(-1.31%)
Jun 20, 2019 8.949 9.066 8.839 8.878 22,537,942 +0.11(+1.26%)
Jun 19, 2019 8.768 8.807 8.629 8.768 41,793,232 +0.05(+0.59%)
Jun 18, 2019 8.574 8.768 8.528 8.716 32,621,820 +0.38(+4.58%)
Jun 17, 2019 8.496 8.509 8.308 8.334 21,191,810 -0.16(-1.91%)
Jun 14, 2019 8.619 8.632 8.451 8.496 27,738,248 -0.21(-2.45%)
Jun 13, 2019 8.736 8.787 8.638 8.710 29,574,614 +0.14(+1.66%)
Jun 12, 2019 8.651 8.703 8.515 8.567 34,159,888 -0.02(-0.23%)
Jun 11, 2019 8.360 8.619 8.334 8.587 69,408,536 +0.54(+6.76%)
Jun 10, 2019 8.146 8.179 8.026 8.043 33,932,436 -0.07(-0.88%)
Jun 07, 2019 8.082 8.198 8.056 8.114 24,764,302 +0.00(+0.00%)
Jun 06, 2019 8.101 8.150 8.030 8.114 21,375,822 +0.08(+0.97%)
Jun 05, 2019 8.179 8.198 7.952 8.036 21,905,680 -0.15(-1.82%)
Jun 04, 2019 8.172 8.198 8.056 8.185 32,749,166 +0.10(+1.28%)
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.