Vale ADR Representing One Ord Shs (NY: VALE )

13.37 USD +0.63 (+4.99%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.77 15.13 14.76 14.84 17,513,000 +0.00(+0.00%)
Sep 27, 2018 15.00 15.02 14.70 14.84 16,933,358 -0.15(-1.00%)
Sep 26, 2018 15.26 15.29 14.82 14.99 30,406,375 -0.26(-1.70%)
Sep 25, 2018 14.68 15.26 14.68 15.25 23,174,123 +0.46(+3.11%)
Sep 24, 2018 14.97 15.19 14.75 14.79 17,073,533 -0.27(-1.79%)
Sep 21, 2018 14.65 15.10 14.63 15.06 27,725,700 +0.54(+3.72%)
Sep 20, 2018 14.49 14.55 14.29 14.52 18,801,644 +0.30(+2.11%)
Sep 19, 2018 14.07 14.40 14.05 14.22 21,790,447 +0.41(+2.97%)
Sep 18, 2018 13.56 13.96 13.55 13.81 19,838,148 +0.45(+3.37%)
Sep 17, 2018 13.26 13.44 13.25 13.36 12,857,420 +0.11(+0.83%)
Sep 14, 2018 13.15 13.30 13.08 13.25 16,418,200 +0.41(+3.19%)
Sep 13, 2018 13.05 13.10 12.79 12.84 14,413,255 -0.08(-0.62%)
Sep 12, 2018 12.84 13.04 12.64 12.92 18,249,937 +0.23(+1.81%)
Sep 11, 2018 12.68 12.76 12.53 12.69 13,374,856 -0.28(-2.16%)
Sep 10, 2018 13.15 13.19 12.92 12.97 9,036,083 -0.04(-0.31%)
Sep 07, 2018 12.98 13.15 12.83 13.01 15,269,400 +0.02(+0.15%)
Sep 06, 2018 12.77 13.04 12.74 12.99 20,815,759 +0.37(+2.93%)
Sep 05, 2018 12.55 12.75 12.43 12.62 19,611,634 +0.07(+0.56%)
Sep 04, 2018 12.82 12.82 12.52 12.55 13,966,947 -0.65(-4.92%)
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 17,378,409 -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 28,370,237 -0.19(-1.47%)
Aug 15, 2018 13.26 13.29 12.90 12.94 27,791,119 -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 20,101,091 +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 27,399,779 +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 17,671,849 +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 17,220,601 -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.