Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.516 6.800 6.476 6.571 43,256,184 +0.20(+3.11%)
Mar 30, 2020 6.397 6.464 6.235 6.373 22,802,850 +0.16(+2.55%)
Mar 27, 2020 6.128 6.461 6.088 6.215 26,518,210 -0.38(-5.77%)
Mar 26, 2020 6.595 6.706 6.312 6.595 32,634,860 +0.22(+3.48%)
Mar 25, 2020 6.104 6.528 5.945 6.373 41,541,144 +0.43(+7.20%)
Mar 24, 2020 5.826 6.028 5.723 5.945 41,248,880 +0.73(+13.98%)
Mar 23, 2020 5.303 5.533 5.145 5.216 40,966,692 -0.32(-5.73%)
Mar 20, 2020 6.017 6.246 5.446 5.533 45,516,176 -0.16(-2.79%)
Mar 19, 2020 5.731 6.009 5.422 5.692 39,235,984 -0.17(-2.97%)
Mar 18, 2020 5.961 6.357 5.482 5.866 63,357,072 -0.61(-9.42%)
Mar 17, 2020 6.437 6.849 6.112 6.476 38,653,928 +0.21(+3.42%)
Mar 16, 2020 5.628 6.603 5.628 6.262 41,764,576 -0.63(-9.20%)
Mar 13, 2020 7.174 7.332 6.128 6.896 71,393,536 +1.22(+21.51%)
Mar 12, 2020 5.882 6.088 5.240 5.676 98,136,496 -1.06(-15.76%)
Mar 11, 2020 7.325 7.507 6.476 6.738 93,248,296 -0.71(-9.57%)
Mar 10, 2020 6.904 7.689 6.904 7.451 90,186,112 +1.13(+17.94%)
Mar 09, 2020 6.579 6.960 6.223 6.318 75,401,072 -1.24(-16.37%)
Mar 06, 2020 7.467 7.836 7.467 7.554 53,187,672 -0.47(-5.83%)
Mar 05, 2020 8.133 8.149 7.832 8.022 74,592,832 -0.35(-4.17%)
Mar 04, 2020 8.331 8.466 8.181 8.371 58,220,872 +0.27(+3.33%)
Mar 03, 2020 8.411 8.640 8.046 8.101 81,744,008 -0.04(-0.49%)
Mar 02, 2020 8.014 8.292 7.911 8.141 70,427,584 +0.36(+4.58%)
Feb 28, 2020 7.610 7.800 7.554 7.784 74,389,120 -0.08(-1.01%)
Feb 27, 2020 7.768 8.054 7.657 7.864 65,054,352 -0.21(-2.55%)
Feb 26, 2020 8.236 8.379 8.006 8.070 62,182,188 -0.10(-1.26%)
Feb 25, 2020 8.474 8.569 8.117 8.173 51,808,868 -0.20(-2.37%)
Feb 24, 2020 8.680 8.704 8.307 8.371 63,774,248 -0.68(-7.53%)
Feb 21, 2020 9.061 9.100 8.930 9.053 50,117,284 -0.34(-3.63%)
Feb 20, 2020 9.584 9.608 9.362 9.393 24,461,382 -0.16(-1.66%)
Feb 19, 2020 9.552 9.592 9.497 9.552 20,468,632 +0.02(+0.25%)
Feb 18, 2020 9.528 9.631 9.457 9.528 32,045,642 +0.12(+1.26%)
Feb 14, 2020 9.481 9.512 9.330 9.409 19,803,694 -0.05(-0.50%)
Feb 13, 2020 9.497 9.528 9.417 9.457 27,386,548 -0.15(-1.57%)
Feb 12, 2020 9.671 9.687 9.608 9.608 31,230,298 +0.16(+1.68%)
Feb 11, 2020 9.457 9.544 9.433 9.449 38,041,800 +0.25(+2.76%)
Feb 10, 2020 9.346 9.370 9.124 9.195 37,734,556 -0.35(-3.65%)
Feb 07, 2020 9.671 9.671 9.497 9.544 47,023,176 -0.29(-2.90%)
Feb 06, 2020 10.02 10.02 9.746 9.829 20,667,302 -0.03(-0.32%)
Feb 05, 2020 9.956 9.972 9.845 9.861 22,475,822 +0.17(+1.72%)
Feb 04, 2020 9.734 9.790 9.679 9.695 26,585,108 +0.26(+2.77%)
Feb 03, 2020 9.378 9.497 9.370 9.433 22,636,376 +0.13(+1.45%)
Jan 31, 2020 9.338 9.374 9.187 9.298 29,284,326 -0.22(-2.33%)
Jan 30, 2020 9.354 9.544 9.251 9.520 32,961,136 +0.05(+0.50%)
Jan 29, 2020 9.592 9.631 9.441 9.473 27,687,132 -0.18(-1.89%)
Jan 28, 2020 9.711 9.750 9.576 9.655 31,542,560 +0.14(+1.50%)
Jan 27, 2020 9.584 9.631 9.465 9.512 50,901,924 -0.67(-6.54%)
Jan 24, 2020 10.46 10.46 10.11 10.18 38,552,764 -0.36(-3.46%)
Jan 23, 2020 10.42 10.56 10.35 10.54 33,155,274 -0.10(-0.89%)
Jan 22, 2020 10.60 10.69 10.58 10.64 17,969,430 +0.13(+1.28%)
Jan 21, 2020 10.73 10.73 10.46 10.50 29,857,806 -0.30(-2.79%)
Jan 17, 2020 10.68 10.84 10.61 10.80 27,791,452 +0.37(+3.57%)
Jan 16, 2020 10.53 10.53 10.39 10.43 17,284,816 -0.08(-0.75%)
Jan 15, 2020 10.65 10.65 10.43 10.51 20,093,734 -0.15(-1.41%)
Jan 14, 2020 10.68 10.74 10.59 10.66 22,161,162 +0.10(+0.98%)
Jan 13, 2020 10.27 10.62 10.27 10.56 32,900,652 +0.28(+2.70%)
Jan 10, 2020 10.36 10.41 10.25 10.28 17,730,528 -0.02(-0.15%)
Jan 09, 2020 10.40 10.41 10.27 10.30 22,627,714 -0.18(-1.74%)
Jan 08, 2020 10.45 10.60 10.40 10.48 31,432,282 -0.01(-0.08%)
Jan 07, 2020 10.34 10.55 10.34 10.49 23,791,622 +0.07(+0.68%)
Jan 06, 2020 10.37 10.46 10.34 10.42 24,237,762 -0.12(-1.13%)
Jan 03, 2020 10.49 10.66 10.49 10.54 22,417,038 -0.13(-1.19%)
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.