Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.28 10.29 9.907 10.03 34,720,328 +0.08(+0.77%)
Jan 30, 2018 10.01 10.03 9.880 9.956 28,538,958 -0.05(-0.46%)
Jan 29, 2018 10.12 10.15 9.941 10.00 19,582,144 -0.05(-0.46%)
Jan 26, 2018 9.987 10.11 9.880 10.05 37,604,032 +0.12(+1.24%)
Jan 25, 2018 10.17 10.18 9.895 9.926 34,723,704 -0.18(-1.75%)
Jan 24, 2018 9.956 10.20 9.841 10.10 47,318,800 +0.37(+3.78%)
Jan 23, 2018 9.803 9.830 9.642 9.734 64,227,372 -0.48(-4.65%)
Jan 22, 2018 10.18 10.21 10.08 10.21 25,785,738 -0.03(-0.30%)
Jan 19, 2018 10.27 10.29 10.14 10.24 34,200,096 +0.01(+0.08%)
Jan 18, 2018 10.29 10.34 10.15 10.23 34,257,824 +0.00(+0.00%)
Jan 17, 2018 10.13 10.24 10.12 10.23 38,341,892 +0.14(+1.37%)
Jan 16, 2018 10.18 10.20 10.02 10.09 53,259,848 -0.28(-2.66%)
Jan 12, 2018 10.37 10.37 10.37 0 +0.06(+0.59%)
Jan 11, 2018 10.12 10.32 10.12 10.31 19,584,518 +0.23(+2.28%)
Jan 10, 2018 10.08 21,205,690 -0.07(-0.68%)
Jan 09, 2018 10.27 10.29 10.10 10.15 40,712,756 -0.06(-0.60%)
Jan 08, 2018 10.16 10.21 10.10 10.21 22,841,416 +0.18(+1.76%)
Jan 05, 2018 9.811 10.03 9.757 10.03 26,150,164 +0.20(+2.03%)
Jan 04, 2018 9.987 10.03 9.826 9.834 28,742,976 -0.02(-0.16%)
Jan 03, 2018 9.811 9.864 9.719 9.849 26,679,672 +0.06(+0.63%)
Jan 02, 2018 9.619 9.807 9.588 9.788 25,035,942 +0.41(+4.42%)
Dec 29, 2017 9.374 9.374 9.374 0 +0.04(+0.41%)
Dec 28, 2017 9.297 9.351 9.274 9.336 16,255,956 +0.15(+1.58%)
Dec 27, 2017 9.267 9.282 9.182 9.190 15,806,477 -0.07(-0.75%)
Dec 26, 2017 9.121 9.282 9.060 9.259 21,022,512 +0.12(+1.34%)
Dec 22, 2017 9.198 9.221 9.098 9.136 15,476,634 -0.00(-0.01%)
Dec 21, 2017 9.053 9.160 9.016 9.137 30,173,406 +0.14(+1.52%)
Dec 20, 2017 8.879 9.053 8.864 9.000 36,620,640 +0.24(+2.68%)
Dec 19, 2017 8.735 8.796 8.682 8.765 23,338,840 +0.01(+0.09%)
Dec 18, 2017 8.652 8.780 8.629 8.758 30,503,880 +0.29(+3.40%)
Dec 15, 2017 8.386 8.553 8.363 8.470 40,319,136 +0.21(+2.57%)
Dec 14, 2017 8.219 8.318 8.212 8.257 28,221,952 -0.07(-0.82%)
Dec 13, 2017 8.310 8.356 8.238 8.326 33,537,316 -0.06(-0.72%)
Dec 12, 2017 8.068 8.386 8.068 8.386 39,104,496 +0.17(+2.03%)
Dec 11, 2017 8.227 8.295 8.189 8.219 24,821,936 +0.05(+0.56%)
Dec 08, 2017 8.227 8.257 8.113 8.174 30,285,824 +0.03(+0.37%)
Dec 07, 2017 8.015 8.159 7.999 8.144 26,400,662 -0.20(-2.36%)
Dec 06, 2017 8.348 8.409 8.250 8.341 29,690,898 -0.05(-0.63%)
Dec 05, 2017 8.504 8.697 8.394 8.394 41,099,896 -0.19(-2.21%)
Dec 04, 2017 8.454 8.652 8.439 8.583 57,706,120 +0.32(+3.85%)
Dec 01, 2017 8.204 8.367 8.151 8.265 32,211,652 +0.15(+1.87%)
Nov 30, 2017 8.326 8.348 8.060 8.113 40,119,388 -0.24(-2.82%)
Nov 29, 2017 8.523 8.576 8.341 8.348 37,690,996 -0.24(-2.82%)
Nov 28, 2017 8.371 8.659 8.341 8.591 62,020,656 +0.32(+3.85%)
Nov 27, 2017 8.348 8.356 8.246 8.272 19,999,948 -0.05(-0.64%)
Nov 24, 2017 8.295 8.439 8.280 8.326 19,829,594 +0.16(+1.95%)
Nov 22, 2017 8.053 8.219 8.037 8.166 43,361,100 +0.24(+2.96%)
Nov 21, 2017 7.795 7.962 7.772 7.931 42,826,048 +0.26(+3.36%)
Nov 20, 2017 7.734 7.734 7.537 7.673 29,157,528 +0.01(+0.10%)
Nov 17, 2017 7.529 7.719 7.476 7.666 23,463,534 +0.11(+1.40%)
Nov 16, 2017 7.537 7.582 7.416 7.560 28,879,964 +0.08(+1.12%)
Nov 15, 2017 7.264 7.484 7.226 7.476 31,818,602 +0.07(+0.92%)
Nov 14, 2017 7.575 7.617 7.309 7.408 44,365,584 -0.25(-3.27%)
Nov 13, 2017 7.537 7.727 7.522 7.658 25,215,568 +0.02(+0.30%)
Nov 10, 2017 7.605 7.666 7.514 7.636 28,936,080 -0.05(-0.59%)
Nov 09, 2017 7.704 7.757 7.605 7.681 24,679,022 -0.20(-2.50%)
Nov 08, 2017 7.909 7.916 7.772 7.878 23,922,240 +0.05(+0.68%)
Nov 07, 2017 7.916 7.939 7.757 7.825 34,126,212 -0.16(-1.99%)
Nov 06, 2017 7.833 7.992 7.825 7.984 40,272,932 +0.33(+4.36%)
Nov 03, 2017 7.727 7.749 7.545 7.651 40,985,596 -0.13(-1.66%)
Nov 02, 2017 7.639 7.780 7.560 7.780 31,841,158 +0.17(+2.19%)
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.