Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.09 +0.92 (+6.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.01 10.08 9.867 9.937 16,845,064 +0.03(+0.31%)
Jun 28, 2018 9.626 9.991 9.619 9.905 25,925,760 +0.25(+2.57%)
Jun 27, 2018 9.859 10.01 9.642 9.657 26,413,152 -0.24(-2.43%)
Jun 26, 2018 9.828 9.937 9.592 9.898 32,731,664 +0.18(+1.83%)
Jun 25, 2018 9.797 9.859 9.514 9.719 34,851,088 -0.21(-2.11%)
Jun 22, 2018 9.967 9.999 9.812 9.929 33,843,856 +0.18(+1.83%)
Jun 21, 2018 10.01 10.04 9.731 9.750 29,031,242 -0.32(-3.16%)
Jun 20, 2018 10.21 10.22 9.975 10.07 26,420,444 +0.02(+0.15%)
Jun 19, 2018 9.766 10.15 9.712 10.05 34,964,616 -0.16(-1.52%)
Jun 18, 2018 10.01 10.26 9.975 10.21 24,436,876 +0.00(+0.00%)
Jun 15, 2018 10.59 10.12 10.21 31,800,104 -0.38(-3.59%)
Jun 14, 2018 10.77 10.80 10.56 10.59 37,104,836 -0.19(-1.80%)
Jun 13, 2018 10.84 10.87 10.60 10.78 22,429,102 -0.04(-0.36%)
Jun 12, 2018 10.71 10.97 10.70 10.82 25,942,526 +0.21(+1.97%)
Jun 11, 2018 10.75 10.91 10.58 10.61 23,831,264 -0.05(-0.44%)
Jun 08, 2018 10.87 10.93 10.55 10.66 37,287,064 -0.07(-0.65%)
Jun 07, 2018 11.22 11.22 10.41 10.73 55,971,152 -0.60(-5.33%)
Jun 06, 2018 11.42 11.33 32,626,652 +0.36(+3.25%)
Jun 05, 2018 10.95 11.11 10.90 10.98 32,159,736 +0.08(+0.71%)
Jun 04, 2018 10.98 11.01 10.72 10.90 31,869,438 +0.02(+0.21%)
Jun 01, 2018 10.69 10.94 10.49 10.87 38,162,428 +0.33(+3.16%)
May 31, 2018 10.61 10.70 10.52 10.54 20,869,932 +0.05(+0.44%)
May 30, 2018 10.41 10.68 10.36 10.49 33,316,696 +0.08(+0.74%)
May 29, 2018 10.64 10.85 10.39 10.42 41,223,492 -0.46(-4.21%)
May 25, 2018 10.87 10.87 10.87 0 -0.29(-2.64%)
May 24, 2018 11.26 11.29 10.98 11.17 29,032,408 +0.05(+0.49%)
May 23, 2018 10.98 11.17 10.91 11.11 28,603,842 -0.04(-0.35%)
May 22, 2018 11.08 11.26 11.05 11.15 32,927,844 -0.02(-0.14%)
May 21, 2018 11.48 11.51 11.15 11.17 26,954,280 -0.13(-1.17%)
May 18, 2018 11.40 11.53 11.08 11.30 31,140,392 -0.35(-2.99%)
May 17, 2018 11.60 11.70 11.53 11.65 31,711,244 -0.08(-0.66%)
May 16, 2018 11.71 11.81 11.66 11.73 30,321,404 +0.17(+1.48%)
May 15, 2018 11.30 11.57 11.22 11.56 29,704,702 -0.05(-0.40%)
May 14, 2018 11.49 11.63 11.42 11.60 32,028,172 +0.28(+2.46%)
May 11, 2018 11.31 11.59 11.22 11.32 29,494,916 +0.13(+1.18%)
May 10, 2018 10.98 11.22 10.98 11.19 26,311,938 +0.40(+3.66%)
May 09, 2018 10.68 10.84 10.62 10.80 22,836,088 +0.15(+1.38%)
May 08, 2018 10.63 10.79 10.60 10.65 31,466,800 -0.09(-0.79%)
May 07, 2018 10.82 10.87 10.72 10.73 18,431,516 -0.18(-1.63%)
May 04, 2018 10.77 10.98 10.75 10.91 24,880,930 +0.15(+1.37%)
May 03, 2018 10.69 10.84 10.56 10.77 25,451,938 +0.12(+1.17%)
May 02, 2018 10.69 10.79 10.60 10.64 22,637,744 +0.15(+1.40%)
May 01, 2018 10.78 10.78 10.39 10.49 20,372,412 -0.23(-2.17%)
Apr 30, 2018 10.77 10.87 10.72 10.73 16,903,656 -0.09(-0.79%)
Apr 27, 2018 10.93 10.94 10.67 10.81 26,644,210 -0.04(-0.36%)
Apr 26, 2018 10.63 10.91 10.53 10.85 27,902,206 +0.25(+2.34%)
Apr 25, 2018 10.58 10.75 10.48 10.60 33,830,396 -0.21(-1.93%)
Apr 24, 2018 10.72 10.87 10.68 10.81 38,839,996 +0.16(+1.53%)
Apr 23, 2018 10.65 10.81 10.58 10.65 19,886,594 -0.20(-1.86%)
Apr 20, 2018 10.81 10.89 10.73 10.85 20,447,662 -0.09(-0.85%)
Apr 19, 2018 10.87 10.98 10.79 10.94 25,211,360 +0.09(+0.79%)
Apr 18, 2018 10.72 10.99 10.71 10.86 40,441,932 +0.44(+4.24%)
Apr 17, 2018 10.17 10.45 10.15 10.42 27,769,190 +0.36(+3.54%)
Apr 16, 2018 10.16 10.17 9.983 10.06 14,537,619 -0.11(-1.07%)
Apr 13, 2018 10.22 10.25 10.07 10.17 14,391,478 +0.03(+0.31%)
Apr 12, 2018 10.19 10.25 10.09 10.14 14,078,595 -0.05(-0.46%)
Apr 11, 2018 10.15 10.22 10.05 10.18 26,783,856 +0.03(+0.31%)
Apr 10, 2018 9.960 10.17 9.886 10.15 30,915,984 +0.47(+4.80%)
Apr 09, 2018 9.774 9.843 9.619 9.688 22,545,774 -0.12(-1.26%)
Apr 06, 2018 9.836 9.952 9.665 9.812 19,312,348 -0.22(-2.24%)
Apr 05, 2018 10.07 10.17 9.937 10.04 23,761,932 +0.23(+2.37%)
Apr 04, 2018 9.642 9.859 9.568 9.805 22,666,040 -0.10(-1.02%)
Apr 03, 2018 10.13 10.16 9.859 9.905 19,578,590 -0.10(-1.01%)
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.