Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.60 +0.28 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.20 13.20 13.20 0 +0.03(+0.23%)
Aug 30, 2018 13.36 13.41 13.04 13.17 28,786,750 -0.27(-2.01%)
Aug 29, 2018 13.50 13.59 13.40 13.44 13,354,203 +0.00(+0.00%)
Aug 28, 2018 13.67 13.73 13.34 13.44 18,481,756 -0.15(-1.10%)
Aug 27, 2018 13.33 13.65 13.32 13.59 13,883,345 +0.37(+2.80%)
Aug 24, 2018 13.29 13.30 13.11 13.22 11,953,400 +0.29(+2.24%)
Aug 23, 2018 13.05 13.08 12.85 12.93 12,802,776 -0.19(-1.45%)
Aug 22, 2018 12.84 13.15 12.83 13.12 12,358,969 +0.28(+2.18%)
Aug 21, 2018 12.88 13.07 12.79 12.84 17,378,408 -0.19(-1.46%)
Aug 20, 2018 13.06 13.13 12.96 13.03 16,115,477 +0.03(+0.23%)
Aug 17, 2018 12.57 13.06 12.57 13.00 20,983,300 +0.25(+1.96%)
Aug 16, 2018 13.13 13.16 12.72 12.75 28,370,236 -0.19(-1.47%)
Aug 15, 2018 13.26 13.29 12.90 12.94 27,791,120 -0.70(-5.13%)
Aug 14, 2018 13.45 13.67 13.32 13.64 23,441,900 +0.27(+2.02%)
Aug 13, 2018 13.34 13.54 13.19 13.37 17,537,184 -0.02(-0.15%)
Aug 10, 2018 13.30 13.47 13.15 13.39 29,513,700 -0.24(-1.76%)
Aug 09, 2018 13.96 13.98 13.59 13.63 14,824,452 -0.32(-2.29%)
Aug 08, 2018 14.14 14.21 13.87 13.95 15,753,642 -0.04(-0.29%)
Aug 07, 2018 14.36 14.44 13.98 13.99 22,983,706 -0.08(-0.57%)
Aug 06, 2018 14.09 14.21 14.04 14.07 13,595,112 -0.12(-0.85%)
Aug 03, 2018 13.72 14.27 13.72 14.19 18,026,100 +0.15(+1.07%)
Aug 02, 2018 13.70 14.08 13.58 14.04 22,170,028 -0.02(-0.14%)
Aug 01, 2018 14.31 14.38 14.04 14.06 26,481,712 -0.60(-4.09%)
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%)
Jul 02, 2018 12.53 12.64 12.47 12.49 13,948,956 -0.33(-2.57%)
Jun 29, 2018 12.92 13.01 12.73 12.82 13,056,240 +0.04(+0.31%)
Jun 28, 2018 12.42 12.89 12.41 12.78 20,094,490 +0.32(+2.57%)
Jun 27, 2018 12.72 12.91 12.44 12.46 20,472,256 -0.31(-2.43%)
Jun 26, 2018 12.68 12.82 12.38 12.77 25,369,596 +0.23(+1.83%)
Jun 25, 2018 12.64 12.72 12.28 12.54 27,012,316 -0.27(-2.11%)
Jun 22, 2018 12.86 12.90 12.66 12.81 26,231,632 +0.23(+1.83%)
Jun 21, 2018 12.92 12.96 12.55 12.58 22,501,480 -0.41(-3.16%)
Jun 20, 2018 13.17 13.19 12.87 12.99 20,477,908 +0.02(+0.15%)
Jun 19, 2018 12.60 13.10 12.53 12.97 27,100,308 -0.20(-1.52%)
Jun 18, 2018 12.91 13.24 12.87 13.17 18,940,488 +0.00(+0.00%)
Jun 15, 2018 13.66 13.06 13.17 24,647,564 -0.49(-3.59%)
Jun 14, 2018 13.90 13.94 13.62 13.66 28,759,148 -0.25(-1.80%)
Jun 13, 2018 13.98 14.03 13.68 13.91 17,384,306 -0.05(-0.36%)
Jun 12, 2018 13.82 14.15 13.80 13.96 20,107,484 +0.27(+1.97%)
Jun 11, 2018 13.87 14.08 13.65 13.69 18,471,092 -0.06(-0.44%)
Jun 08, 2018 14.03 14.10 13.62 13.75 28,900,388 -0.09(-0.65%)
Jun 07, 2018 14.48 14.48 13.43 13.84 43,382,016 -0.78(-5.34%)
Jun 06, 2018 14.73 14.62 25,288,204 +0.46(+3.25%)
Jun 05, 2018 14.13 14.34 14.06 14.16 24,926,308 +0.10(+0.71%)
Jun 04, 2018 14.17 14.21 13.83 14.06 24,701,304 +0.03(+0.21%)
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.