Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.647 9.733 9.535 9.702 30,240,724 -0.01(-0.08%)
Feb 27, 2019 9.717 9.779 9.624 9.709 31,686,486 -0.02(-0.24%)
Feb 26, 2019 9.678 9.772 9.624 9.733 17,584,620 -0.02(-0.24%)
Feb 25, 2019 9.772 9.795 9.616 9.756 30,639,374 +0.04(+0.40%)
Feb 22, 2019 9.461 9.725 9.461 9.717 26,053,272 +0.37(+3.91%)
Feb 21, 2019 9.360 9.430 9.297 9.352 45,483,580 -0.16(-1.64%)
Feb 20, 2019 9.391 9.624 9.383 9.507 30,239,282 +0.03(+0.33%)
Feb 19, 2019 9.453 9.577 9.437 9.476 35,891,864 -0.11(-1.14%)
Feb 15, 2019 9.554 9.616 9.453 9.585 37,337,252 +0.15(+1.57%)
Feb 14, 2019 9.305 9.507 9.283 9.437 34,503,000 +0.11(+1.17%)
Feb 13, 2019 9.445 9.538 9.305 9.329 42,336,156 +0.12(+1.27%)
Feb 12, 2019 8.792 9.259 8.761 9.212 63,116,292 +0.49(+5.62%)
Feb 11, 2019 8.909 8.917 8.613 8.722 51,001,352 -0.13(-1.49%)
Feb 08, 2019 8.536 9.041 8.466 8.854 86,042,480 +0.17(+1.97%)
Feb 07, 2019 8.761 8.854 8.567 8.683 70,466,792 -0.15(-1.67%)
Feb 06, 2019 9.212 9.305 8.699 8.831 87,104,064 -0.58(-6.19%)
Feb 05, 2019 9.422 9.468 9.282 9.414 38,155,872 -0.03(-0.33%)
Feb 04, 2019 9.430 9.492 9.165 9.445 76,987,600 -0.33(-3.34%)
Feb 01, 2019 9.694 9.834 9.647 9.772 35,887,372 +0.10(+1.05%)
Jan 31, 2019 9.826 9.888 9.585 9.671 57,502,024 -0.12(-1.19%)
Jan 30, 2019 9.686 9.873 9.593 9.787 124,755,344 +0.86(+9.67%)
Jan 29, 2019 9.126 9.150 8.885 8.924 107,826,160 +0.22(+2.50%)
Jan 28, 2019 9.088 9.181 8.613 8.707 193,198,608 -1.91(-18.01%)
Jan 25, 2019 11.80 12.01 9.989 10.62 202,585,760 -0.93(-8.07%)
Jan 24, 2019 11.44 11.63 11.43 11.55 32,155,432 +0.09(+0.75%)
Jan 23, 2019 11.36 11.50 11.30 11.47 25,594,800 +0.23(+2.08%)
Jan 22, 2019 11.27 11.31 11.13 11.23 36,490,376 -0.12(-1.10%)
Jan 18, 2019 11.43 11.44 11.24 11.36 31,100,762 +0.11(+0.97%)
Jan 17, 2019 10.91 11.37 10.90 11.25 38,002,328 +0.28(+2.55%)
Jan 16, 2019 10.95 11.01 10.91 10.97 21,843,492 +0.04(+0.36%)
Jan 15, 2019 11.09 11.09 10.81 10.93 24,560,638 -0.05(-0.50%)
Jan 14, 2019 10.81 11.05 10.81 10.98 18,251,280 +0.02(+0.14%)
Jan 11, 2019 11.05 11.08 10.93 10.97 22,445,110 -0.23(-2.01%)
Jan 10, 2019 11.08 11.19 10.98 11.19 24,025,806 -0.09(-0.76%)
Jan 09, 2019 11.28 11.40 11.22 11.28 35,317,544 +0.35(+3.20%)
Jan 08, 2019 10.84 11.00 10.77 10.93 26,075,454 +0.18(+1.66%)
Jan 07, 2019 11.06 11.10 10.73 10.75 33,685,244 -0.15(-1.36%)
Jan 04, 2019 10.38 10.95 10.37 10.90 55,160,276 +0.93(+9.27%)
Jan 03, 2019 10.39 10.40 9.966 9.974 35,589,804 -0.50(-4.75%)
Jan 02, 2019 10.06 10.48 10.04 10.47 28,455,546 +0.22(+2.12%)
Dec 31, 2018 10.24 10.31 10.14 10.25 12,348,586 +0.13(+1.31%)
Dec 28, 2018 10.14 10.23 10.04 10.12 17,723,330 +0.02(+0.23%)
Dec 27, 2018 9.873 10.10 9.834 10.10 23,992,812 -0.06(-0.61%)
Dec 26, 2018 9.857 10.16 9.756 10.16 21,337,186 +0.37(+3.73%)
Dec 24, 2018 9.966 10.13 9.787 9.795 14,438,307 -0.23(-2.33%)
Dec 21, 2018 10.18 10.28 9.974 10.03 27,985,282 -0.03(-0.31%)
Dec 20, 2018 10.21 10.30 9.927 10.06 36,544,704 +0.16(+1.65%)
Dec 19, 2018 10.39 10.49 9.810 9.896 41,185,792 -0.36(-3.49%)
Dec 18, 2018 10.25 10.38 10.17 10.25 25,735,052 +0.12(+1.23%)
Dec 17, 2018 10.20 10.42 10.07 10.13 28,359,022 +0.05(+0.54%)
Dec 14, 2018 9.927 10.20 9.908 10.07 30,290,472 -0.06(-0.61%)
Dec 13, 2018 10.21 10.23 10.03 10.14 22,141,086 +0.02(+0.15%)
Dec 12, 2018 10.28 10.33 10.10 10.12 23,264,708 +0.01(+0.08%)
Dec 11, 2018 10.25 10.28 9.935 10.11 35,086,464 +0.12(+1.17%)
Dec 10, 2018 10.05 10.14 9.880 9.997 28,534,612 -0.22(-2.13%)
Dec 07, 2018 10.54 10.67 10.15 10.21 32,128,834 -0.30(-2.88%)
Dec 06, 2018 10.14 10.54 10.07 10.52 46,020,456 -0.05(-0.51%)
Dec 04, 2018 10.91 11.02 10.53 10.57 34,143,172 -0.37(-3.41%)
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.