Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.88 +0.68 (+4.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.61 14.68 14.41 14.66 22,202,600 +0.10(+0.69%)
Jul 30, 2018 14.57 14.59 14.40 14.56 20,101,092 +0.12(+0.83%)
Jul 27, 2018 14.36 14.50 14.31 14.44 21,933,900 +0.33(+2.34%)
Jul 26, 2018 14.25 14.30 14.09 14.11 32,548,058 +0.11(+0.79%)
Jul 25, 2018 13.77 14.00 13.70 14.00 23,888,756 +0.23(+1.67%)
Jul 24, 2018 13.90 13.95 13.72 13.77 27,399,780 +0.60(+4.56%)
Jul 23, 2018 12.96 13.28 12.82 13.17 20,975,836 +0.24(+1.86%)
Jul 20, 2018 13.03 13.16 12.92 12.93 17,671,848 +0.05(+0.39%)
Jul 19, 2018 13.10 13.13 12.75 12.88 22,365,202 -0.53(-3.95%)
Jul 18, 2018 13.40 13.49 13.22 13.41 14,539,431 +0.16(+1.21%)
Jul 17, 2018 13.04 13.30 12.99 13.25 15,672,072 +0.26(+2.00%)
Jul 16, 2018 13.12 13.15 12.87 12.99 10,407,678 -0.15(-1.14%)
Jul 13, 2018 13.17 13.20 12.88 13.14 15,341,398 +0.12(+0.92%)
Jul 12, 2018 12.82 13.12 12.71 13.02 20,858,048 +0.37(+2.92%)
Jul 11, 2018 12.76 12.85 12.56 12.65 17,220,600 -0.44(-3.36%)
Jul 10, 2018 13.17 13.23 12.95 13.09 13,503,088 -0.08(-0.61%)
Jul 09, 2018 13.20 13.23 12.93 13.17 12,214,403 +0.14(+1.07%)
Jul 06, 2018 12.60 13.09 12.56 13.03 16,293,514 +0.35(+2.76%)
Jul 05, 2018 12.42 12.74 12.42 12.68 13,584,593 +0.13(+1.04%)
Jul 03, 2018 12.55 12.55 12.55 0 +0.06(+0.48%)
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.