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 (%)
Aug 31, 2020 7.424 7.430 7.245 7.259 27,999,254 -0.20(-2.65%)
Aug 28, 2020 7.331 7.506 7.311 7.457 24,326,172 +0.24(+3.39%)
Aug 27, 2020 7.364 7.384 7.127 7.212 24,512,764 -0.08(-1.09%)
Aug 26, 2020 7.410 7.463 7.209 7.292 39,512,464 -0.11(-1.52%)
Aug 25, 2020 7.384 7.417 7.272 7.404 35,855,320 -0.05(-0.71%)
Aug 24, 2020 7.424 7.463 7.371 7.457 30,740,908 +0.15(+1.99%)
Aug 21, 2020 7.358 7.414 7.259 7.311 34,558,824 -0.20(-2.64%)
Aug 20, 2020 7.278 7.516 7.272 7.509 37,076,956 +0.04(+0.53%)
Aug 19, 2020 7.668 7.707 7.443 7.470 31,781,330 -0.18(-2.41%)
Aug 18, 2020 7.661 7.767 7.589 7.655 39,940,964 +0.16(+2.11%)
Aug 17, 2020 7.509 7.608 7.410 7.496 42,897,156 +0.02(+0.26%)
Aug 14, 2020 7.470 7.497 7.397 7.476 26,246,678 +0.03(+0.44%)
Aug 13, 2020 7.569 7.575 7.404 7.443 26,579,582 -0.02(-0.27%)
Aug 12, 2020 7.430 7.536 7.358 7.463 39,701,208 +0.09(+1.25%)
Aug 11, 2020 7.589 7.628 7.351 7.371 46,971,864 -0.13(-1.67%)
Aug 10, 2020 7.523 7.598 7.376 7.496 64,140,216 +0.13(+1.79%)
Aug 07, 2020 7.463 7.467 7.298 7.364 64,491,488 -0.24(-3.21%)
Aug 06, 2020 7.681 7.767 7.589 7.608 40,340,384 -0.15(-1.96%)
Aug 05, 2020 7.760 7.886 7.727 7.760 40,126,760 +0.18(+2.35%)
Aug 04, 2020 7.377 7.589 7.338 7.582 114,672,728 +0.05(+0.61%)
Aug 03, 2020 7.787 7.793 7.476 7.536 42,553,712 -0.15(-1.89%)
Jul 31, 2020 7.780 7.787 7.645 7.681 28,609,844 -0.14(-1.77%)
Jul 30, 2020 7.872 7.965 7.707 7.820 44,604,128 -0.16(-1.99%)
Jul 29, 2020 7.859 8.018 7.846 7.978 37,417,692 +0.23(+2.98%)
Jul 28, 2020 7.694 7.780 7.648 7.747 31,109,628 -0.11(-1.43%)
Jul 27, 2020 7.562 7.879 7.490 7.859 63,735,628 +0.43(+5.77%)
Jul 24, 2020 7.404 7.483 7.315 7.430 54,577,228 -0.02(-0.27%)
Jul 23, 2020 7.648 7.694 7.443 7.450 41,451,352 -0.19(-2.50%)
Jul 22, 2020 7.734 7.734 7.595 7.641 42,783,940 +0.08(+1.05%)
Jul 21, 2020 7.549 7.638 7.486 7.562 42,184,424 +0.01(+0.17%)
Jul 20, 2020 7.470 7.585 7.457 7.549 31,317,724 +0.09(+1.15%)
Jul 17, 2020 7.542 7.556 7.463 7.463 39,179,832 +0.02(+0.27%)
Jul 16, 2020 7.562 7.579 7.437 7.443 42,222,228 -0.17(-2.25%)
Jul 15, 2020 7.747 7.773 7.470 7.615 35,813,568 -0.04(-0.52%)
Jul 14, 2020 7.120 7.681 7.080 7.655 73,458,520 +0.54(+7.61%)
Jul 13, 2020 7.219 7.325 7.094 7.113 39,224,448 -0.01(-0.09%)
Jul 10, 2020 6.975 7.137 6.949 7.120 35,965,144 +0.11(+1.51%)
Jul 09, 2020 7.179 7.199 6.942 7.014 29,001,214 -0.09(-1.21%)
Jul 08, 2020 7.100 7.160 7.001 7.100 34,575,952 +0.19(+2.77%)
Jul 07, 2020 7.034 7.074 6.909 6.909 24,004,824 -0.09(-1.23%)
Jul 06, 2020 6.988 7.080 6.955 6.995 34,709,432 +0.13(+1.83%)
Jul 02, 2020 6.869 6.998 6.833 6.869 26,546,280 +0.09(+1.26%)
Jul 01, 2020 6.843 6.892 6.671 6.784 34,664,352 -0.02(-0.29%)
Jun 30, 2020 6.685 6.866 6.638 6.803 33,002,166 +0.07(+0.98%)
Jun 29, 2020 6.784 6.813 6.665 6.737 22,164,280 +0.01(+0.20%)
Jun 26, 2020 6.830 6.912 6.678 6.724 28,209,466 -0.24(-3.50%)
Jun 25, 2020 6.896 6.968 6.774 6.968 48,643,544 +0.11(+1.54%)
Jun 24, 2020 7.067 7.074 6.807 6.863 27,662,172 -0.26(-3.70%)
Jun 23, 2020 7.127 7.242 7.074 7.127 36,997,076 +0.22(+3.25%)
Jun 22, 2020 6.889 7.021 6.850 6.902 27,013,476 +0.10(+1.45%)
Jun 19, 2020 6.935 6.979 6.784 6.803 66,336,072 -0.16(-2.27%)
Jun 18, 2020 6.916 6.978 6.883 6.962 52,185,496 -0.13(-1.77%)
Jun 17, 2020 6.995 7.113 6.942 7.087 52,871,792 +0.05(+0.75%)
Jun 16, 2020 7.140 7.173 6.877 7.034 66,633,940 +0.03(+0.47%)
Jun 15, 2020 6.665 7.001 6.645 7.001 51,278,072 -0.01(-0.19%)
Jun 12, 2020 6.975 7.061 6.777 7.014 48,440,636 +0.25(+3.71%)
Jun 11, 2020 6.942 7.008 6.718 6.764 45,707,164 -0.51(-6.99%)
Jun 10, 2020 7.437 7.443 7.219 7.272 45,576,160 -0.13(-1.78%)
Jun 09, 2020 7.272 7.430 7.239 7.404 29,045,598 -0.03(-0.44%)
Jun 08, 2020 7.358 7.457 7.226 7.437 47,164,148 +0.15(+2.08%)
Jun 05, 2020 7.404 7.473 7.193 7.285 70,750,224 +0.13(+1.84%)
Jun 04, 2020 6.942 7.179 6.889 7.153 62,945,440 +0.18(+2.55%)
Jun 03, 2020 7.008 7.087 6.909 6.975 54,518,728 +0.20(+3.02%)
Jun 02, 2020 6.632 6.770 6.609 6.770 44,022,800 +0.28(+4.27%)
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.