Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.027 8.027 8.027 0 +0.17(+2.17%)
Mar 28, 2018 7.636 7.882 7.528 7.857 58,738,736 +0.14(+1.80%)
Mar 27, 2018 8.014 8.014 7.680 7.718 31,517,334 -0.29(-3.62%)
Mar 26, 2018 8.052 8.065 7.920 8.008 24,382,630 +0.11(+1.44%)
Mar 23, 2018 7.894 8.052 7.831 7.894 36,076,444 -0.04(-0.56%)
Mar 22, 2018 7.970 8.071 7.926 7.939 46,322,792 -0.26(-3.16%)
Mar 21, 2018 7.920 8.204 7.920 8.197 49,588,380 +0.28(+3.51%)
Mar 20, 2018 7.869 8.002 7.794 7.920 23,454,072 +0.05(+0.64%)
Mar 19, 2018 7.869 7.907 7.781 7.869 38,432,792 -0.21(-2.58%)
Mar 16, 2018 8.071 8.153 8.062 8.078 26,186,216 -0.03(-0.39%)
Mar 15, 2018 8.172 8.178 8.055 8.109 23,004,912 -0.12(-1.46%)
Mar 14, 2018 8.317 8.374 8.191 8.229 23,203,944 +0.09(+1.09%)
Mar 13, 2018 8.229 8.289 8.100 8.141 39,626,916 -0.06(-0.77%)
Mar 12, 2018 8.166 8.223 8.084 8.204 23,037,010 +0.07(+0.85%)
Mar 09, 2018 8.021 8.178 8.021 8.134 30,464,164 +0.13(+1.66%)
Mar 08, 2018 8.160 8.160 7.951 8.002 37,106,800 -0.29(-3.50%)
Mar 07, 2018 8.178 8.292 35,883,352 -0.15(-1.79%)
Mar 06, 2018 8.630 8.643 8.406 8.443 30,627,886 +0.07(+0.82%)
Mar 05, 2018 8.225 8.393 8.169 8.375 30,427,640 +0.02(+0.22%)
Mar 02, 2018 8.312 8.375 8.141 8.356 40,306,788 -0.12(-1.40%)
Mar 01, 2018 8.643 8.712 8.368 8.474 48,957,020 -0.09(-1.09%)
Feb 28, 2018 8.974 8.996 8.556 8.568 57,161,076 -0.47(-5.24%)
Feb 27, 2018 9.092 9.123 8.932 9.042 43,957,068 -0.10(-1.09%)
Feb 26, 2018 9.049 9.155 8.961 9.142 42,322,420 +0.28(+3.17%)
Feb 23, 2018 8.861 8.874 8.749 8.861 44,012,068 +0.14(+1.57%)
Feb 22, 2018 8.724 27,709,834 +0.20(+2.34%)
Feb 21, 2018 8.762 8.796 8.512 8.524 50,898,480 -0.20(-2.29%)
Feb 20, 2018 8.774 8.918 8.630 8.724 39,442,440 -0.09(-0.99%)
Feb 16, 2018 8.811 8.811 8.811 0 -0.01(-0.07%)
Feb 15, 2018 8.755 8.849 8.730 8.818 45,709,604 +0.08(+0.93%)
Feb 14, 2018 8.175 8.737 8.162 8.737 69,491,920 +0.46(+5.50%)
Feb 13, 2018 8.119 8.312 8.100 8.281 32,925,792 +0.12(+1.53%)
Feb 12, 2018 8.106 8.219 8.072 8.156 39,300,900 +0.10(+1.24%)
Feb 09, 2018 7.950 8.069 7.713 8.056 76,452,760 +0.34(+4.45%)
Feb 08, 2018 7.957 8.031 7.701 7.713 67,526,096 -0.22(-2.75%)
Feb 07, 2018 8.113 8.197 7.913 7.932 68,759,584 -0.22(-2.68%)
Feb 06, 2018 7.694 8.175 7.663 8.150 60,228,152 +0.41(+5.32%)
Feb 05, 2018 7.888 8.069 7.582 7.738 57,672,832 -0.09(-1.12%)
Feb 02, 2018 8.031 8.069 7.819 7.825 51,994,604 -0.40(-4.86%)
Feb 01, 2018 8.169 8.331 8.162 8.225 40,544,492 +0.06(+0.69%)
Jan 31, 2018 8.368 8.375 8.066 8.169 42,644,428 +0.06(+0.77%)
Jan 30, 2018 8.150 8.169 8.044 8.106 35,052,304 -0.04(-0.46%)
Jan 29, 2018 8.244 8.262 8.094 8.144 24,051,308 -0.04(-0.46%)
Jan 26, 2018 8.131 8.231 8.044 8.181 46,186,268 +0.10(+1.24%)
Jan 25, 2018 8.281 8.286 8.056 8.081 42,648,572 -0.14(-1.75%)
Jan 24, 2018 8.106 8.303 8.013 8.225 58,118,204 +0.30(+3.78%)
Jan 23, 2018 7.981 8.003 7.850 7.925 78,885,760 -0.39(-4.65%)
Jan 22, 2018 8.287 8.312 8.206 8.312 31,670,726 -0.02(-0.30%)
Jan 19, 2018 8.362 8.381 8.253 8.337 42,005,464 +0.01(+0.07%)
Jan 18, 2018 8.375 8.418 8.262 8.331 42,076,368 +0.00(+0.00%)
Jan 17, 2018 8.250 8.337 8.237 8.331 47,092,528 +0.11(+1.37%)
Jan 16, 2018 8.287 8.306 8.159 8.219 65,415,160 -0.22(-2.66%)
Jan 12, 2018 8.443 8.443 8.443 0 +0.05(+0.59%)
Jan 11, 2018 8.244 8.400 8.237 8.393 24,054,224 +0.19(+2.28%)
Jan 10, 2018 8.206 26,045,390 -0.06(-0.68%)
Jan 09, 2018 8.362 8.375 8.225 8.262 50,004,484 -0.05(-0.60%)
Jan 08, 2018 8.275 8.312 8.225 8.312 28,054,432 +0.14(+1.76%)
Jan 05, 2018 7.988 8.169 7.944 8.169 32,118,324 +0.16(+2.03%)
Jan 04, 2018 8.131 8.169 8.000 8.006 35,302,884 -0.01(-0.16%)
Jan 03, 2018 7.988 8.031 7.913 8.019 32,768,680 +0.05(+0.63%)
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.