Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.609 8.848 8.545 8.743 36,751,748 +0.15(+1.71%)
Nov 29, 2018 8.638 8.673 8.440 8.596 45,150,008 -0.03(-0.37%)
Nov 28, 2018 8.405 8.660 8.252 8.628 38,220,928 +0.40(+4.89%)
Nov 27, 2018 8.086 8.258 8.009 8.226 41,993,300 +0.09(+1.10%)
Nov 26, 2018 8.137 8.392 8.073 8.137 48,959,316 -0.33(-3.85%)
Nov 23, 2018 8.717 8.724 8.379 8.462 47,798,588 -0.70(-7.60%)
Nov 21, 2018 9.158 9.158 9.158 0 +0.18(+1.99%)
Nov 20, 2018 9.202 9.202 8.794 8.979 31,010,288 -0.41(-4.42%)
Nov 19, 2018 9.445 9.458 9.260 9.394 22,658,400 -0.16(-1.67%)
Nov 16, 2018 9.458 9.595 9.375 9.553 25,805,986 +0.03(+0.27%)
Nov 15, 2018 9.266 9.566 9.260 9.528 23,136,820 +0.26(+2.75%)
Nov 14, 2018 9.298 9.407 9.081 9.273 36,422,484 -0.04(-0.48%)
Nov 13, 2018 9.158 9.407 9.068 9.317 37,380,408 +0.09(+0.97%)
Nov 12, 2018 9.368 9.381 9.190 9.228 29,208,314 -0.09(-0.96%)
Nov 09, 2018 9.592 9.598 9.177 9.317 55,503,388 -0.36(-3.76%)
Nov 08, 2018 9.860 9.975 9.624 9.681 21,685,676 -0.10(-0.98%)
Nov 07, 2018 9.796 9.841 9.668 9.777 17,625,166 +0.02(+0.20%)
Nov 06, 2018 9.790 9.853 9.649 9.758 19,873,642 -0.07(-0.71%)
Nov 05, 2018 9.898 9.975 9.754 9.828 21,140,766 -0.03(-0.32%)
Nov 02, 2018 9.975 10.16 9.707 9.860 30,731,762 -0.04(-0.45%)
Nov 01, 2018 9.739 10.04 9.528 9.904 31,947,154 +0.27(+2.78%)
Oct 31, 2018 9.419 9.684 9.400 9.636 41,061,760 +0.33(+3.50%)
Oct 30, 2018 9.145 9.375 9.078 9.311 45,403,596 +0.20(+2.24%)
Oct 29, 2018 9.796 9.834 8.998 9.107 61,587,776 -0.51(-5.31%)
Oct 26, 2018 9.254 9.707 9.241 9.617 61,190,088 +0.22(+2.38%)
Oct 25, 2018 9.534 9.553 9.177 9.394 46,227,600 +0.14(+1.52%)
Oct 24, 2018 9.924 9.936 9.215 9.254 46,328,944 -0.47(-4.79%)
Oct 23, 2018 9.802 9.828 9.560 9.719 46,364,480 -0.34(-3.42%)
Oct 22, 2018 9.949 10.07 9.860 10.06 35,919,916 +0.33(+3.34%)
Oct 19, 2018 9.783 9.924 9.656 9.739 29,342,954 +0.07(+0.73%)
Oct 18, 2018 10.12 10.12 9.624 9.668 44,437,048 -0.50(-4.90%)
Oct 17, 2018 10.06 10.22 9.892 10.17 43,149,988 +0.29(+2.91%)
Oct 16, 2018 10.13 10.14 9.790 9.879 34,799,688 +0.01(+0.13%)
Oct 15, 2018 9.828 10.01 9.675 9.866 31,922,328 +0.13(+1.31%)
Oct 12, 2018 9.764 9.885 9.605 9.739 27,600,168 +0.20(+2.07%)
Oct 11, 2018 9.573 9.758 9.470 9.541 32,064,238 +0.06(+0.67%)
Oct 10, 2018 9.873 9.911 9.477 9.477 36,567,408 -0.44(-4.44%)
Oct 09, 2018 9.790 9.981 9.662 9.917 33,232,028 +0.21(+2.17%)
Oct 08, 2018 9.598 9.802 9.515 9.707 45,398,544 +0.13(+1.33%)
Oct 05, 2018 9.490 9.624 9.451 9.579 36,365,808 -0.06(-0.60%)
Oct 04, 2018 9.892 9.904 9.560 9.636 33,661,980 -0.22(-2.27%)
Oct 03, 2018 10.07 10.29 9.758 9.860 63,486,764 -0.11(-1.09%)
Oct 02, 2018 9.796 10.08 9.758 9.968 53,816,900 +0.38(+3.93%)
Oct 01, 2018 9.451 9.652 9.381 9.592 20,831,204 +0.12(+1.28%)
Sep 28, 2018 9.426 9.656 9.419 9.470 27,442,374 +0.00(+0.00%)
Sep 27, 2018 9.573 9.585 9.381 9.470 26,534,092 -0.10(-1.00%)
Sep 26, 2018 9.739 9.758 9.458 9.566 47,645,928 -0.17(-1.70%)
Sep 25, 2018 9.368 9.739 9.368 9.732 36,313,196 +0.29(+3.11%)
Sep 24, 2018 9.553 9.694 9.413 9.439 26,753,740 -0.17(-1.79%)
Sep 21, 2018 9.349 9.636 9.336 9.611 43,445,384 +0.34(+3.72%)
Sep 20, 2018 9.247 9.289 9.120 9.266 29,461,644 +0.19(+2.11%)
Sep 19, 2018 8.979 9.190 8.966 9.075 34,145,016 +0.26(+2.97%)
Sep 18, 2018 8.654 8.909 8.647 8.813 31,085,816 +0.29(+3.37%)
Sep 17, 2018 8.462 8.577 8.456 8.526 20,147,212 +0.07(+0.83%)
Sep 14, 2018 8.392 8.488 8.347 8.456 25,726,854 +0.26(+3.19%)
Sep 13, 2018 8.328 8.360 8.162 8.194 22,585,162 -0.05(-0.62%)
Sep 12, 2018 8.194 8.322 8.067 8.245 28,597,132 +0.15(+1.81%)
Sep 11, 2018 8.092 8.143 7.996 8.098 20,958,020 -0.18(-2.16%)
Sep 10, 2018 8.392 8.418 8.245 8.277 14,159,286 -0.03(-0.31%)
Sep 07, 2018 8.283 8.392 8.188 8.303 23,926,716 +0.01(+0.15%)
Sep 06, 2018 8.149 8.325 8.130 8.290 32,617,706 +0.24(+2.93%)
Sep 05, 2018 8.009 8.137 7.936 8.054 30,730,874 +0.04(+0.56%)
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.