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 (%)
Apr 30, 2018 10.77 10.87 10.72 10.73 16,903,656 -0.09(-0.79%)
Apr 27, 2018 10.93 10.94 10.67 10.81 26,644,210 -0.04(-0.36%)
Apr 26, 2018 10.63 10.91 10.53 10.85 27,902,206 +0.25(+2.34%)
Apr 25, 2018 10.58 10.75 10.48 10.60 33,830,396 -0.21(-1.93%)
Apr 24, 2018 10.72 10.87 10.68 10.81 38,839,996 +0.16(+1.53%)
Apr 23, 2018 10.65 10.81 10.58 10.65 19,886,594 -0.20(-1.86%)
Apr 20, 2018 10.81 10.89 10.73 10.85 20,447,662 -0.09(-0.85%)
Apr 19, 2018 10.87 10.98 10.79 10.94 25,211,360 +0.09(+0.79%)
Apr 18, 2018 10.72 10.99 10.71 10.86 40,441,932 +0.44(+4.24%)
Apr 17, 2018 10.17 10.45 10.15 10.42 27,769,190 +0.36(+3.54%)
Apr 16, 2018 10.16 10.17 9.983 10.06 14,537,619 -0.11(-1.07%)
Apr 13, 2018 10.22 10.25 10.07 10.17 14,391,478 +0.03(+0.31%)
Apr 12, 2018 10.19 10.25 10.09 10.14 14,078,595 -0.05(-0.46%)
Apr 11, 2018 10.15 10.22 10.05 10.18 26,783,856 +0.03(+0.31%)
Apr 10, 2018 9.960 10.17 9.886 10.15 30,915,984 +0.47(+4.80%)
Apr 09, 2018 9.774 9.843 9.619 9.688 22,545,774 -0.12(-1.26%)
Apr 06, 2018 9.836 9.952 9.665 9.812 19,312,348 -0.22(-2.24%)
Apr 05, 2018 10.07 10.17 9.937 10.04 23,761,932 +0.23(+2.37%)
Apr 04, 2018 9.642 9.859 9.568 9.805 22,666,040 -0.10(-1.02%)
Apr 03, 2018 10.13 10.16 9.859 9.905 19,578,590 -0.10(-1.01%)
Apr 02, 2018 9.944 10.13 9.905 10.01 34,227,660 +0.15(+1.49%)
Mar 29, 2018 9.859 9.859 9.859 0 +0.21(+2.17%)
Mar 28, 2018 9.378 9.681 9.247 9.650 47,824,020 +0.17(+1.80%)
Mar 27, 2018 9.843 9.843 9.433 9.479 25,660,846 -0.36(-3.62%)
Mar 26, 2018 9.890 9.905 9.727 9.836 19,851,898 +0.14(+1.44%)
Mar 23, 2018 9.696 9.890 9.619 9.696 29,372,792 -0.05(-0.56%)
Mar 22, 2018 9.789 9.913 9.735 9.750 37,715,184 -0.32(-3.16%)
Mar 21, 2018 9.727 10.08 9.727 10.07 40,373,968 +0.34(+3.51%)
Mar 20, 2018 9.665 9.828 9.572 9.727 19,095,882 +0.06(+0.64%)
Mar 19, 2018 9.665 9.712 9.557 9.665 31,291,288 -0.26(-2.58%)
Mar 16, 2018 9.913 10.01 9.902 9.921 21,320,346 -0.04(-0.39%)
Mar 15, 2018 10.04 10.04 9.894 9.960 18,730,186 -0.15(-1.46%)
Mar 14, 2018 10.22 10.29 10.06 10.11 18,892,234 +0.11(+1.09%)
Mar 13, 2018 10.11 10.18 9.948 9.999 32,263,520 -0.08(-0.77%)
Mar 12, 2018 10.03 10.10 9.929 10.08 18,756,318 +0.09(+0.85%)
Mar 09, 2018 9.851 10.04 9.851 9.991 24,803,374 +0.16(+1.66%)
Mar 08, 2018 10.02 10.02 9.766 9.828 30,211,688 -0.36(-3.50%)
Mar 07, 2018 10.04 10.18 29,215,580 -0.19(-1.79%)
Mar 06, 2018 10.60 10.62 10.32 10.37 24,936,676 +0.08(+0.82%)
Mar 05, 2018 10.10 10.31 10.03 10.29 24,773,640 +0.02(+0.22%)
Mar 02, 2018 10.21 10.29 9.999 10.26 32,817,066 -0.15(-1.40%)
Mar 01, 2018 10.62 10.70 10.28 10.41 39,859,928 -0.12(-1.09%)
Feb 28, 2018 11.02 11.05 10.51 10.52 46,539,524 -0.58(-5.24%)
Feb 27, 2018 11.17 11.21 10.97 11.11 35,789,056 -0.12(-1.09%)
Feb 26, 2018 11.11 11.24 11.01 11.23 34,458,156 +0.34(+3.17%)
Feb 23, 2018 10.88 10.90 10.75 10.88 35,833,840 +0.17(+1.57%)
Feb 22, 2018 10.72 22,560,850 +0.25(+2.34%)
Feb 21, 2018 10.76 10.80 10.45 10.47 41,440,632 -0.25(-2.29%)
Feb 20, 2018 10.78 10.95 10.60 10.72 32,113,328 -0.11(-0.99%)
Feb 16, 2018 10.82 10.82 10.82 0 -0.01(-0.07%)
Feb 15, 2018 10.75 10.87 10.72 10.83 37,215,940 +0.10(+0.93%)
Feb 14, 2018 10.04 10.73 10.03 10.73 56,579,076 +0.56(+5.50%)
Feb 13, 2018 9.972 10.21 9.949 10.17 26,807,590 +0.15(+1.53%)
Feb 12, 2018 9.956 10.09 9.914 10.02 31,998,088 +0.12(+1.24%)
Feb 09, 2018 9.765 9.910 9.474 9.895 62,246,464 +0.42(+4.45%)
Feb 08, 2018 9.772 9.864 9.458 9.474 54,978,536 -0.27(-2.75%)
Feb 07, 2018 9.964 10.07 9.719 9.742 55,982,824 -0.27(-2.68%)
Feb 06, 2018 9.451 10.04 9.412 10.01 49,036,680 +0.51(+5.32%)
Feb 05, 2018 9.688 9.910 9.313 9.504 46,956,184 -0.11(-1.12%)
Feb 02, 2018 9.864 9.910 9.604 9.611 42,333,076 -0.49(-4.86%)
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.