Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.02 11.05 10.51 10.52 46,539,524 -0.58(-5.24%)
Feb 27, 2018 11.17 11.21 10.97 11.11 35,789,056 -0.12(-1.09%)
Feb 26, 2018 11.11 11.24 11.01 11.23 34,458,156 +0.34(+3.17%)
Feb 23, 2018 10.88 10.90 10.75 10.88 35,833,840 +0.17(+1.57%)
Feb 22, 2018 10.72 22,560,850 +0.25(+2.34%)
Feb 21, 2018 10.76 10.80 10.45 10.47 41,440,632 -0.25(-2.29%)
Feb 20, 2018 10.78 10.95 10.60 10.72 32,113,328 -0.11(-0.99%)
Feb 16, 2018 10.82 10.82 10.82 0 -0.01(-0.07%)
Feb 15, 2018 10.75 10.87 10.72 10.83 37,215,940 +0.10(+0.93%)
Feb 14, 2018 10.04 10.73 10.03 10.73 56,579,076 +0.56(+5.50%)
Feb 13, 2018 9.972 10.21 9.949 10.17 26,807,590 +0.15(+1.53%)
Feb 12, 2018 9.956 10.09 9.914 10.02 31,998,088 +0.12(+1.24%)
Feb 09, 2018 9.765 9.910 9.474 9.895 62,246,464 +0.42(+4.45%)
Feb 08, 2018 9.772 9.864 9.458 9.474 54,978,536 -0.27(-2.75%)
Feb 07, 2018 9.964 10.07 9.719 9.742 55,982,824 -0.27(-2.68%)
Feb 06, 2018 9.451 10.04 9.412 10.01 49,036,680 +0.51(+5.32%)
Feb 05, 2018 9.688 9.910 9.313 9.504 46,956,184 -0.11(-1.12%)
Feb 02, 2018 9.864 9.910 9.604 9.611 42,333,076 -0.49(-4.86%)
Feb 01, 2018 10.03 10.23 10.03 10.10 33,010,598 +0.07(+0.69%)
Jan 31, 2018 10.28 10.29 9.907 10.03 34,720,328 +0.08(+0.77%)
Jan 30, 2018 10.01 10.03 9.880 9.956 28,538,958 -0.05(-0.46%)
Jan 29, 2018 10.12 10.15 9.941 10.00 19,582,144 -0.05(-0.46%)
Jan 26, 2018 9.987 10.11 9.880 10.05 37,604,032 +0.12(+1.24%)
Jan 25, 2018 10.17 10.18 9.895 9.926 34,723,704 -0.18(-1.75%)
Jan 24, 2018 9.956 10.20 9.841 10.10 47,318,800 +0.37(+3.78%)
Jan 23, 2018 9.803 9.830 9.642 9.734 64,227,372 -0.48(-4.65%)
Jan 22, 2018 10.18 10.21 10.08 10.21 25,785,738 -0.03(-0.30%)
Jan 19, 2018 10.27 10.29 10.14 10.24 34,200,096 +0.01(+0.08%)
Jan 18, 2018 10.29 10.34 10.15 10.23 34,257,824 +0.00(+0.00%)
Jan 17, 2018 10.13 10.24 10.12 10.23 38,341,892 +0.14(+1.37%)
Jan 16, 2018 10.18 10.20 10.02 10.09 53,259,848 -0.28(-2.66%)
Jan 12, 2018 10.37 10.37 10.37 0 +0.06(+0.59%)
Jan 11, 2018 10.12 10.32 10.12 10.31 19,584,518 +0.23(+2.28%)
Jan 10, 2018 10.08 21,205,690 -0.07(-0.68%)
Jan 09, 2018 10.27 10.29 10.10 10.15 40,712,756 -0.06(-0.60%)
Jan 08, 2018 10.16 10.21 10.10 10.21 22,841,416 +0.18(+1.76%)
Jan 05, 2018 9.811 10.03 9.757 10.03 26,150,164 +0.20(+2.03%)
Jan 04, 2018 9.987 10.03 9.826 9.834 28,742,976 -0.02(-0.16%)
Jan 03, 2018 9.811 9.864 9.719 9.849 26,679,672 +0.06(+0.63%)
Jan 02, 2018 9.619 9.807 9.588 9.788 25,035,942 +0.41(+4.42%)
Dec 29, 2017 9.374 9.374 9.374 0 +0.04(+0.41%)
Dec 28, 2017 9.297 9.351 9.274 9.336 16,255,956 +0.15(+1.58%)
Dec 27, 2017 9.267 9.282 9.182 9.190 15,806,477 -0.07(-0.75%)
Dec 26, 2017 9.121 9.282 9.060 9.259 21,022,512 +0.12(+1.34%)
Dec 22, 2017 9.198 9.221 9.098 9.136 15,476,634 -0.00(-0.01%)
Dec 21, 2017 9.053 9.160 9.016 9.137 30,173,406 +0.14(+1.52%)
Dec 20, 2017 8.879 9.053 8.864 9.000 36,620,640 +0.24(+2.68%)
Dec 19, 2017 8.735 8.796 8.682 8.765 23,338,840 +0.01(+0.09%)
Dec 18, 2017 8.652 8.780 8.629 8.758 30,503,880 +0.29(+3.40%)
Dec 15, 2017 8.386 8.553 8.363 8.470 40,319,136 +0.21(+2.57%)
Dec 14, 2017 8.219 8.318 8.212 8.257 28,221,952 -0.07(-0.82%)
Dec 13, 2017 8.310 8.356 8.238 8.326 33,537,316 -0.06(-0.72%)
Dec 12, 2017 8.068 8.386 8.068 8.386 39,104,496 +0.17(+2.03%)
Dec 11, 2017 8.227 8.295 8.189 8.219 24,821,936 +0.05(+0.56%)
Dec 08, 2017 8.227 8.257 8.113 8.174 30,285,824 +0.03(+0.37%)
Dec 07, 2017 8.015 8.159 7.999 8.144 26,400,662 -0.20(-2.36%)
Dec 06, 2017 8.348 8.409 8.250 8.341 29,690,898 -0.05(-0.63%)
Dec 05, 2017 8.504 8.697 8.394 8.394 41,099,896 -0.19(-2.21%)
Dec 04, 2017 8.454 8.652 8.439 8.583 57,706,120 +0.32(+3.85%)
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.