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 (%)
Oct 30, 2020 7.309 7.384 7.138 7.220 49,599,628 -0.14(-1.86%)
Oct 29, 2020 7.152 7.432 7.097 7.357 47,674,752 +0.16(+2.28%)
Oct 28, 2020 7.391 7.425 7.159 7.193 39,273,128 -0.35(-4.62%)
Oct 27, 2020 7.575 7.630 7.534 7.541 37,867,388 -0.07(-0.90%)
Oct 26, 2020 7.691 7.719 7.541 7.609 27,427,330 -0.12(-1.50%)
Oct 23, 2020 7.705 7.807 7.603 7.726 43,130,888 +0.01(+0.09%)
Oct 22, 2020 7.685 7.821 7.657 7.719 29,287,892 +0.03(+0.36%)
Oct 21, 2020 7.582 7.746 7.555 7.691 31,231,404 +0.12(+1.53%)
Oct 20, 2020 7.575 7.691 7.541 7.575 25,787,986 -0.03(-0.36%)
Oct 19, 2020 7.630 7.739 7.589 7.603 24,127,128 +0.03(+0.36%)
Oct 16, 2020 7.664 7.678 7.575 7.575 17,378,170 -0.06(-0.81%)
Oct 15, 2020 7.603 7.705 7.562 7.637 24,164,474 -0.11(-1.41%)
Oct 14, 2020 7.664 7.756 7.657 7.746 42,181,756 +0.09(+1.16%)
Oct 13, 2020 7.521 7.712 7.493 7.657 32,881,614 -0.01(-0.09%)
Oct 12, 2020 7.698 7.719 7.637 7.664 21,820,220 +0.02(+0.27%)
Oct 09, 2020 7.623 7.654 7.548 7.644 38,404,724 +0.10(+1.27%)
Oct 08, 2020 7.343 7.555 7.316 7.548 41,505,924 +0.20(+2.79%)
Oct 07, 2020 7.295 7.432 7.227 7.343 44,359,264 +0.17(+2.38%)
Oct 06, 2020 7.425 7.466 7.124 7.172 36,929,748 -0.17(-2.33%)
Oct 05, 2020 7.220 7.367 7.193 7.343 34,220,252 +0.25(+3.46%)
Oct 02, 2020 7.056 7.196 7.042 7.097 36,347,244 -0.01(-0.19%)
Oct 01, 2020 7.227 7.251 7.029 7.111 31,530,330 -0.12(-1.61%)
Sep 30, 2020 7.213 7.329 7.152 7.227 39,972,192 +0.12(+1.63%)
Sep 29, 2020 7.152 7.319 7.104 7.111 41,627,648 -0.05(-0.76%)
Sep 28, 2020 7.432 7.459 7.138 7.165 55,231,292 -0.17(-2.33%)
Sep 25, 2020 7.165 7.350 7.165 7.336 67,325,344 +0.03(+0.37%)
Sep 24, 2020 7.275 7.415 7.206 7.309 108,239,384 +0.03(+0.47%)
Sep 23, 2020 7.097 7.329 7.097 7.275 122,999,168 +0.01(+0.09%)
Sep 22, 2020 7.363 7.370 7.159 7.268 43,242,676 -0.02(-0.31%)
Sep 21, 2020 7.376 7.408 7.120 7.290 63,402,324 -0.25(-3.30%)
Sep 18, 2020 7.729 7.841 7.539 7.539 70,526,264 -0.24(-3.11%)
Sep 17, 2020 7.467 7.821 7.461 7.782 52,145,664 +0.19(+2.50%)
Sep 16, 2020 7.710 7.742 7.552 7.592 32,618,108 -0.16(-2.11%)
Sep 15, 2020 7.808 7.913 7.710 7.755 67,224,904 +0.06(+0.77%)
Sep 14, 2020 7.775 7.775 7.598 7.697 49,169,212 +0.05(+0.69%)
Sep 11, 2020 7.526 7.683 7.493 7.644 69,865,824 +0.39(+5.32%)
Sep 10, 2020 7.421 7.474 7.212 7.258 32,327,448 -0.16(-2.12%)
Sep 09, 2020 7.441 7.467 7.349 7.415 39,255,880 +0.18(+2.54%)
Sep 08, 2020 7.225 7.340 7.166 7.231 38,813,836 -0.22(-2.99%)
Sep 04, 2020 7.421 7.493 7.258 7.454 30,674,358 +0.09(+1.25%)
Sep 03, 2020 7.382 7.513 7.271 7.362 41,262,656 -0.12(-1.66%)
Sep 02, 2020 7.566 7.566 7.382 7.487 38,350,536 -0.05(-0.61%)
Sep 01, 2020 7.362 7.592 7.343 7.533 30,873,410 +0.33(+4.55%)
Aug 31, 2020 7.369 7.376 7.192 7.205 28,206,788 -0.20(-2.65%)
Aug 28, 2020 7.277 7.451 7.258 7.402 24,506,480 +0.24(+3.39%)
Aug 27, 2020 7.310 7.330 7.074 7.159 24,694,454 -0.08(-1.09%)
Aug 26, 2020 7.356 7.408 7.156 7.238 39,805,336 -0.11(-1.52%)
Aug 25, 2020 7.330 7.362 7.218 7.349 36,121,084 -0.05(-0.71%)
Aug 24, 2020 7.369 7.408 7.317 7.402 30,968,762 +0.14(+1.99%)
Aug 21, 2020 7.303 7.359 7.205 7.258 34,814,976 -0.20(-2.64%)
Aug 20, 2020 7.225 7.461 7.218 7.454 37,351,772 +0.04(+0.53%)
Aug 19, 2020 7.611 7.651 7.389 7.415 32,016,898 -0.18(-2.41%)
Aug 18, 2020 7.605 7.710 7.533 7.598 40,237,008 +0.16(+2.11%)
Aug 17, 2020 7.454 7.552 7.356 7.441 43,215,116 +0.02(+0.26%)
Aug 14, 2020 7.415 7.442 7.343 7.421 26,441,222 +0.03(+0.44%)
Aug 13, 2020 7.513 7.520 7.349 7.389 26,776,594 -0.02(-0.27%)
Aug 12, 2020 7.376 7.480 7.303 7.408 39,995,476 +0.09(+1.25%)
Aug 11, 2020 7.533 7.572 7.297 7.317 47,320,024 -0.12(-1.67%)
Aug 10, 2020 7.467 7.543 7.322 7.441 64,615,632 +0.13(+1.79%)
Aug 07, 2020 7.408 7.412 7.245 7.310 64,969,508 -0.24(-3.21%)
Aug 06, 2020 7.624 7.710 7.533 7.552 40,639,392 -0.15(-1.96%)
Aug 05, 2020 7.703 7.828 7.670 7.703 40,424,180 +0.18(+2.35%)
Aug 04, 2020 7.323 7.533 7.284 7.526 115,522,696 +0.05(+0.61%)
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.