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 (%)
Apr 30, 2018 8.759 8.848 8.718 8.728 20,775,506 -0.07(-0.79%)
Apr 27, 2018 8.892 8.898 8.681 8.797 32,747,172 -0.03(-0.36%)
Apr 26, 2018 8.652 8.873 8.570 8.829 34,293,320 +0.20(+2.34%)
Apr 25, 2018 8.608 8.747 8.526 8.627 41,579,384 -0.17(-1.94%)
Apr 24, 2018 8.722 8.841 8.690 8.797 47,736,452 +0.13(+1.53%)
Apr 23, 2018 8.665 8.797 8.608 8.665 24,441,698 -0.16(-1.86%)
Apr 20, 2018 8.797 8.860 8.734 8.829 25,131,280 -0.08(-0.85%)
Apr 19, 2018 8.841 8.930 8.778 8.904 30,986,124 +0.07(+0.79%)
Apr 18, 2018 8.722 8.945 8.715 8.835 49,705,316 +0.36(+4.24%)
Apr 17, 2018 8.274 8.499 8.255 8.476 34,129,836 +0.29(+3.54%)
Apr 16, 2018 8.268 8.274 8.123 8.186 17,867,518 -0.09(-1.07%)
Apr 13, 2018 8.318 8.343 8.192 8.274 17,687,904 +0.03(+0.31%)
Apr 12, 2018 8.293 8.340 8.211 8.249 17,303,354 -0.04(-0.46%)
Apr 11, 2018 8.261 8.318 8.179 8.286 32,918,804 +0.03(+0.31%)
Apr 10, 2018 8.104 8.271 8.044 8.261 37,997,412 +0.38(+4.80%)
Apr 09, 2018 7.952 8.009 7.826 7.883 27,709,974 -0.10(-1.26%)
Apr 06, 2018 8.003 8.097 7.864 7.984 23,735,918 -0.18(-2.24%)
Apr 05, 2018 8.192 8.274 8.085 8.167 29,204,698 +0.19(+2.37%)
Apr 04, 2018 7.845 8.022 7.785 7.977 27,857,788 -0.08(-1.02%)
Apr 03, 2018 8.242 8.264 8.022 8.059 24,063,144 -0.08(-1.01%)
Apr 02, 2018 8.091 8.242 8.059 8.141 42,067,640 +0.12(+1.49%)
Mar 29, 2018 8.022 8.022 8.022 0 +0.17(+2.17%)
Mar 28, 2018 7.631 7.877 7.523 7.851 58,778,304 +0.14(+1.80%)
Mar 27, 2018 8.009 8.009 7.675 7.713 31,538,564 -0.29(-3.62%)
Mar 26, 2018 8.047 8.059 7.914 8.003 24,399,054 +0.11(+1.44%)
Mar 23, 2018 7.889 8.047 7.826 7.889 36,100,748 -0.04(-0.56%)
Mar 22, 2018 7.965 8.066 7.921 7.933 46,353,996 -0.26(-3.16%)
Mar 21, 2018 7.914 8.198 7.914 8.192 49,621,784 +0.28(+3.51%)
Mar 20, 2018 7.864 7.996 7.788 7.914 23,469,872 +0.05(+0.64%)
Mar 19, 2018 7.864 7.902 7.776 7.864 38,458,680 -0.21(-2.58%)
Mar 16, 2018 8.066 8.148 8.056 8.072 26,203,856 -0.03(-0.39%)
Mar 15, 2018 8.167 8.173 8.050 8.104 23,020,410 -0.12(-1.46%)
Mar 14, 2018 8.312 8.368 8.186 8.223 23,219,576 +0.09(+1.09%)
Mar 13, 2018 8.223 8.283 8.094 8.135 39,653,608 -0.06(-0.77%)
Mar 12, 2018 8.160 8.217 8.078 8.198 23,052,528 +0.07(+0.85%)
Mar 09, 2018 8.015 8.173 8.015 8.129 30,484,686 +0.13(+1.66%)
Mar 08, 2018 8.154 8.154 7.946 7.996 37,131,796 -0.29(-3.50%)
Mar 07, 2018 8.173 8.286 35,907,524 -0.15(-1.79%)
Mar 06, 2018 8.625 8.637 8.400 8.438 30,648,518 +0.07(+0.82%)
Mar 05, 2018 8.219 8.388 8.163 8.369 30,448,138 +0.02(+0.22%)
Mar 02, 2018 8.307 8.369 8.135 8.350 40,333,940 -0.12(-1.40%)
Mar 01, 2018 8.637 8.706 8.363 8.469 48,990,000 -0.09(-1.09%)
Feb 28, 2018 8.968 8.990 8.550 8.562 57,199,584 -0.47(-5.25%)
Feb 27, 2018 9.086 9.117 8.926 9.036 43,986,680 -0.10(-1.09%)
Feb 26, 2018 9.043 9.149 8.955 9.136 42,350,932 +0.28(+3.17%)
Feb 23, 2018 8.855 8.868 8.743 8.855 44,041,716 +0.14(+1.57%)
Feb 22, 2018 8.718 27,728,500 +0.20(+2.34%)
Feb 21, 2018 8.756 8.790 8.506 8.519 50,932,768 -0.20(-2.29%)
Feb 20, 2018 8.768 8.912 8.625 8.718 39,469,008 -0.09(-0.99%)
Feb 16, 2018 8.806 8.806 8.806 0 -0.01(-0.07%)
Feb 15, 2018 8.749 8.843 8.724 8.812 45,740,396 +0.08(+0.93%)
Feb 14, 2018 8.169 8.731 8.157 8.731 69,538,736 +0.46(+5.50%)
Feb 13, 2018 8.113 8.307 8.095 8.275 32,947,972 +0.12(+1.53%)
Feb 12, 2018 8.101 8.213 8.067 8.151 39,327,372 +0.10(+1.24%)
Feb 09, 2018 7.945 8.063 7.708 8.051 76,504,256 +0.34(+4.45%)
Feb 08, 2018 7.951 8.026 7.696 7.708 67,571,584 -0.22(-2.75%)
Feb 07, 2018 8.107 8.191 7.908 7.926 68,805,904 -0.22(-2.68%)
Feb 06, 2018 7.689 8.169 7.658 8.145 60,268,724 +0.41(+5.32%)
Feb 05, 2018 7.883 8.063 7.577 7.733 57,711,680 -0.09(-1.12%)
Feb 02, 2018 8.026 8.063 7.814 7.820 52,029,632 -0.40(-4.86%)
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.