Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.556 5.602 5.411 5.444 38,544,652 -0.34(-5.82%)
Apr 29, 2020 5.457 5.804 5.444 5.781 54,957,276 +0.43(+8.01%)
Apr 28, 2020 5.332 5.398 5.140 5.352 37,361,048 +0.15(+2.92%)
Apr 27, 2020 5.213 5.259 5.121 5.200 39,832,468 +0.14(+2.74%)
Apr 24, 2020 5.167 5.185 4.857 5.061 68,915,032 -0.13(-2.42%)
Apr 23, 2020 5.233 5.424 5.180 5.187 42,049,616 -0.07(-1.38%)
Apr 22, 2020 5.180 5.289 5.154 5.259 33,202,652 +0.12(+2.31%)
Apr 21, 2020 5.173 5.200 5.015 5.140 32,679,582 -0.13(-2.50%)
Apr 20, 2020 5.312 5.371 5.226 5.272 39,230,924 -0.24(-4.43%)
Apr 17, 2020 5.464 5.550 5.406 5.517 28,285,390 +0.15(+2.83%)
Apr 16, 2020 5.444 5.444 5.259 5.365 31,897,458 -0.09(-1.57%)
Apr 15, 2020 5.424 5.503 5.332 5.451 27,801,594 -0.22(-3.84%)
Apr 14, 2020 5.807 5.860 5.642 5.668 30,592,040 +0.01(+0.23%)
Apr 13, 2020 5.576 5.675 5.503 5.655 27,982,594 +0.05(+0.82%)
Apr 09, 2020 5.701 5.787 5.543 5.609 33,903,856 +0.04(+0.71%)
Apr 08, 2020 5.517 5.625 5.484 5.569 29,283,120 +0.04(+0.72%)
Apr 07, 2020 5.728 5.741 5.497 5.530 34,344,548 +0.18(+3.33%)
Apr 06, 2020 5.338 5.457 5.220 5.352 41,555,136 +0.35(+6.99%)
Apr 03, 2020 5.259 5.332 4.916 5.002 43,512,756 -0.38(-6.99%)
Apr 02, 2020 5.503 5.589 5.230 5.378 41,643,324 +0.00(+0.00%)
Apr 01, 2020 5.239 5.543 5.239 5.378 41,382,000 -0.09(-1.69%)
Mar 31, 2020 5.424 5.660 5.391 5.470 51,962,964 +0.16(+3.11%)
Mar 30, 2020 5.325 5.381 5.190 5.305 27,392,696 +0.13(+2.55%)
Mar 27, 2020 5.101 5.378 5.068 5.173 31,855,900 -0.32(-5.77%)
Mar 26, 2020 5.490 5.583 5.254 5.490 39,203,732 +0.18(+3.48%)
Mar 25, 2020 5.081 5.434 4.949 5.305 49,902,708 +0.36(+7.20%)
Mar 24, 2020 4.850 5.018 4.764 4.949 49,551,620 +0.61(+13.98%)
Mar 23, 2020 4.415 4.606 4.283 4.342 49,212,628 -0.26(-5.73%)
Mar 20, 2020 5.008 5.200 4.533 4.606 54,677,852 -0.13(-2.79%)
Mar 19, 2020 4.771 5.002 4.514 4.738 47,133,560 -0.15(-2.97%)
Mar 18, 2020 4.962 5.292 4.563 4.883 76,109,832 -0.51(-9.42%)
Mar 17, 2020 5.358 5.701 5.088 5.391 46,434,344 +0.18(+3.42%)
Mar 16, 2020 4.685 5.497 4.685 5.213 50,171,116 -0.53(-9.20%)
Mar 13, 2020 5.972 6.104 5.101 5.741 85,763,912 +1.02(+21.51%)
Mar 12, 2020 4.896 5.068 4.362 4.725 117,889,792 -0.88(-15.76%)
Mar 11, 2020 6.097 6.249 5.391 5.609 112,017,680 -0.59(-9.57%)
Mar 10, 2020 5.748 6.401 5.748 6.203 108,339,128 +0.94(+17.94%)
Mar 09, 2020 5.477 5.794 5.180 5.259 90,578,104 -1.03(-16.37%)
Mar 06, 2020 6.216 6.523 6.216 6.289 63,893,500 -0.39(-5.83%)
Mar 05, 2020 6.770 6.784 6.520 6.678 89,607,168 -0.29(-4.17%)
Mar 04, 2020 6.935 7.047 6.810 6.968 69,939,800 +0.22(+3.33%)
Mar 03, 2020 7.001 7.193 6.698 6.744 98,197,768 -0.03(-0.49%)
Mar 02, 2020 6.671 6.902 6.586 6.777 84,603,528 +0.30(+4.58%)
Feb 28, 2020 6.335 6.493 6.289 6.480 89,362,456 -0.07(-1.01%)
Feb 27, 2020 6.467 6.704 6.374 6.546 78,148,752 -0.17(-2.55%)
Feb 26, 2020 6.856 6.975 6.665 6.718 74,698,464 -0.09(-1.26%)
Feb 25, 2020 7.054 7.133 6.757 6.803 62,237,160 -0.16(-2.37%)
Feb 24, 2020 7.226 7.245 6.916 6.968 76,610,984 -0.57(-7.53%)
Feb 21, 2020 7.542 7.575 7.434 7.536 60,205,088 -0.28(-3.63%)
Feb 20, 2020 7.978 7.998 7.793 7.820 29,385,066 -0.13(-1.66%)
Feb 19, 2020 7.952 7.985 7.905 7.952 24,588,640 +0.02(+0.25%)
Feb 18, 2020 7.932 8.018 7.872 7.932 38,495,916 +0.10(+1.26%)
Feb 14, 2020 7.892 7.919 7.767 7.833 23,789,860 -0.04(-0.50%)
Feb 13, 2020 7.905 7.932 7.839 7.872 32,899,020 -0.13(-1.57%)
Feb 12, 2020 8.051 8.064 7.998 7.998 37,516,456 +0.13(+1.68%)
Feb 11, 2020 7.872 7.945 7.853 7.866 45,699,004 +0.21(+2.76%)
Feb 10, 2020 7.780 7.800 7.595 7.655 45,329,920 -0.29(-3.65%)
Feb 07, 2020 8.051 8.051 7.905 7.945 56,488,188 -0.24(-2.90%)
Feb 06, 2020 8.341 8.341 8.113 8.182 24,827,300 -0.03(-0.32%)
Feb 05, 2020 8.288 8.301 8.196 8.209 26,999,846 +0.14(+1.72%)
Feb 04, 2020 8.103 8.149 8.057 8.070 31,936,262 +0.22(+2.77%)
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.