Vale ADR Representing One Ord Shs (NY: VALE )

14.78 USD +0.32 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.420 8.490 8.200 8.250 25,434,761 -0.51(-5.82%)
Apr 29, 2020 8.270 8.795 8.250 8.760 36,265,084 +0.65(+8.01%)
Apr 28, 2020 8.080 8.180 7.790 8.110 24,653,724 +0.23(+2.92%)
Apr 27, 2020 7.900 7.970 7.760 7.880 26,284,559 +0.21(+2.74%)
Apr 24, 2020 7.830 7.857 7.360 7.670 45,475,497 -0.19(-2.42%)
Apr 23, 2020 7.930 8.220 7.850 7.860 27,747,606 -0.11(-1.38%)
Apr 22, 2020 7.850 8.015 7.810 7.970 21,909,691 +0.18(+2.31%)
Apr 21, 2020 7.840 7.880 7.600 7.790 21,564,530 -0.20(-2.50%)
Apr 20, 2020 8.050 8.140 7.920 7.990 25,887,617 -0.37(-4.43%)
Apr 17, 2020 8.280 8.410 8.193 8.360 18,664,900 +0.23(+2.83%)
Apr 16, 2020 8.250 8.250 7.970 8.130 21,048,425 -0.13(-1.57%)
Apr 15, 2020 8.220 8.340 8.080 8.260 18,345,654 -0.33(-3.84%)
Apr 14, 2020 8.800 8.880 8.550 8.590 20,187,008 +0.02(+0.23%)
Apr 13, 2020 8.450 8.600 8.340 8.570 18,465,091 +0.07(+0.82%)
Apr 09, 2020 8.640 8.770 8.400 8.500 22,372,400 +0.06(+0.71%)
Apr 08, 2020 8.360 8.525 8.310 8.440 19,323,280 +0.06(+0.72%)
Apr 07, 2020 8.680 8.700 8.330 8.380 22,663,203 +0.27(+3.33%)
Apr 06, 2020 8.090 8.270 7.910 8.110 27,421,312 +0.53(+6.99%)
Apr 03, 2020 7.970 8.080 7.450 7.580 28,713,100 -0.57(-6.99%)
Apr 02, 2020 8.340 8.470 7.925 8.150 27,479,503 +0.00(+0.00%)
Apr 01, 2020 7.940 8.400 7.940 8.150 27,307,062 -0.14(-1.69%)
Mar 31, 2020 8.220 8.578 8.170 8.290 34,289,203 +0.25(+3.11%)
Mar 30, 2020 8.070 8.155 7.865 8.040 18,075,833 +0.20(+2.55%)
Mar 27, 2020 7.730 8.150 7.680 7.840 21,021,000 -0.48(-5.77%)
Mar 26, 2020 8.320 8.460 7.962 8.320 25,869,673 +0.28(+3.48%)
Mar 25, 2020 7.700 8.235 7.500 8.040 32,929,687 +0.54(+7.20%)
Mar 24, 2020 7.350 7.605 7.220 7.500 32,698,012 +0.92(+13.98%)
Mar 23, 2020 6.690 6.980 6.490 6.580 32,474,321 -0.40(-5.73%)
Mar 20, 2020 7.590 7.880 6.870 6.980 36,080,700 -0.20(-2.79%)
Mar 19, 2020 7.230 7.580 6.840 7.180 31,102,387 -0.22(-2.97%)
Mar 18, 2020 7.520 8.020 6.915 7.400 50,223,187 -0.77(-9.42%)
Mar 17, 2020 8.120 8.640 7.710 8.170 30,640,991 +0.27(+3.42%)
Mar 16, 2020 7.100 8.330 7.100 7.900 33,106,803 -0.80(-9.20%)
Mar 13, 2020 9.050 9.250 7.730 8.700 56,593,700 +1.54(+21.51%)
Mar 12, 2020 7.420 7.680 6.610 7.160 77,792,856 -1.34(-15.76%)
Mar 11, 2020 9.240 9.470 8.170 8.500 73,917,975 -0.90(-9.57%)
Mar 10, 2020 8.710 9.700 8.710 9.400 71,490,587 +1.43(+17.94%)
Mar 09, 2020 8.300 8.780 7.850 7.970 59,770,475 -1.56(-16.37%)
Mar 06, 2020 9.420 9.885 9.420 9.530 42,161,900 -0.59(-5.83%)
Mar 05, 2020 10.26 10.28 9.880 10.12 59,129,781 -0.44(-4.17%)
Mar 04, 2020 10.51 10.68 10.32 10.56 46,151,722 +0.34(+3.33%)
Mar 03, 2020 10.61 10.90 10.15 10.22 64,798,525 -0.05(-0.49%)
Mar 02, 2020 10.11 10.46 9.980 10.27 55,827,987 +0.45(+4.58%)
Feb 28, 2020 9.600 9.840 9.530 9.820 58,968,300 -0.10(-1.01%)
Feb 27, 2020 9.800 10.16 9.660 9.920 51,568,625 -0.26(-2.55%)
Feb 26, 2020 10.39 10.57 10.10 10.18 49,291,856 -0.13(-1.26%)
Feb 25, 2020 10.69 10.81 10.24 10.31 41,068,922 -0.25(-2.37%)
Feb 24, 2020 10.95 10.98 10.48 10.56 50,553,884 -0.86(-7.53%)
Feb 21, 2020 11.43 11.48 11.27 11.42 39,728,000 -0.43(-3.63%)
Feb 20, 2020 12.09 12.12 11.81 11.85 19,390,553 -0.20(-1.66%)
Feb 19, 2020 12.05 12.10 11.98 12.05 16,225,497 +0.03(+0.25%)
Feb 18, 2020 12.02 12.15 11.93 12.02 25,402,599 +0.15(+1.26%)
Feb 14, 2020 11.96 12.00 11.77 11.87 15,698,400 -0.06(-0.50%)
Feb 13, 2020 11.98 12.02 11.88 11.93 21,709,333 -0.19(-1.57%)
Feb 12, 2020 12.20 12.22 12.12 12.12 24,756,277 +0.20(+1.68%)
Feb 11, 2020 11.93 12.04 11.90 11.92 30,155,756 +0.32(+2.76%)
Feb 10, 2020 11.79 11.82 11.51 11.60 29,912,206 -0.44(-3.65%)
Feb 07, 2020 12.20 12.20 11.98 12.04 37,275,300 -0.36(-2.90%)
Feb 06, 2020 12.64 12.64 12.29 12.40 16,382,983 -0.04(-0.32%)
Feb 05, 2020 12.56 12.58 12.42 12.44 17,816,598 +0.21(+1.72%)
Feb 04, 2020 12.28 12.35 12.21 12.23 21,074,030 +0.33(+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.