Vale ADR Representing One Ord Shs (NY: VALE )

15.57 USD +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,472,255 -0.31(-2.43%)
Jun 26, 2018 12.68 12.82 12.38 12.77 25,369,595 +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 26,231,633 +0.23(+1.83%)
Jun 21, 2018 12.92 12.96 12.55 12.58 22,501,479 -0.41(-3.16%)
Jun 20, 2018 13.17 13.19 12.87 12.99 20,477,907 +0.02(+0.15%)
Jun 19, 2018 12.60 13.10 12.53 12.97 27,100,309 -0.20(-1.52%)
Jun 18, 2018 12.91 13.24 12.87 13.17 18,940,489 +0.00(+0.00%)
Jun 15, 2018 13.66 13.06 13.17 24,647,565 -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 18,471,091 -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 25,288,203 +0.46(+3.25%)
Jun 05, 2018 14.13 14.34 14.06 14.16 24,926,307 +0.10(+0.71%)
Jun 04, 2018 14.17 14.21 13.83 14.06 24,701,305 +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.