Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.26 10.26 10.26 0 +0.02(+0.23%)
Aug 30, 2018 10.39 10.42 10.14 10.24 37,030,644 -0.21(-2.01%)
Aug 29, 2018 10.49 10.56 10.42 10.45 17,178,554 +0.00(+0.00%)
Aug 28, 2018 10.63 10.68 10.37 10.45 23,774,524 -0.12(-1.10%)
Aug 27, 2018 10.36 10.61 10.35 10.56 17,859,230 +0.29(+2.80%)
Aug 24, 2018 10.33 10.34 10.19 10.28 15,376,591 +0.23(+2.24%)
Aug 23, 2018 10.14 10.17 9.989 10.05 16,469,210 -0.15(-1.45%)
Aug 22, 2018 9.982 10.22 9.974 10.20 15,898,306 +0.22(+2.18%)
Aug 21, 2018 10.01 10.16 9.943 9.982 22,355,202 -0.15(-1.46%)
Aug 20, 2018 10.15 10.21 10.07 10.13 20,730,596 +0.02(+0.23%)
Aug 17, 2018 9.772 10.15 9.772 10.11 26,992,456 +0.19(+1.96%)
Aug 16, 2018 10.21 10.23 9.888 9.912 36,494,848 -0.15(-1.47%)
Aug 15, 2018 10.31 10.33 10.03 10.06 35,749,884 -0.54(-5.13%)
Aug 14, 2018 10.46 10.63 10.35 10.60 30,155,144 +0.21(+2.02%)
Aug 13, 2018 10.37 10.53 10.25 10.39 22,559,448 -0.02(-0.15%)
Aug 10, 2018 10.34 10.48 10.22 10.41 37,965,776 -0.19(-1.76%)
Aug 09, 2018 10.85 10.87 10.56 10.60 19,069,850 -0.25(-2.29%)
Aug 08, 2018 10.99 11.05 10.78 10.84 20,265,138 -0.03(-0.29%)
Aug 07, 2018 11.16 11.23 10.87 10.88 29,565,734 -0.06(-0.57%)
Aug 06, 2018 10.95 11.05 10.91 10.94 17,488,454 -0.09(-0.85%)
Aug 03, 2018 10.67 11.09 10.67 11.03 23,188,378 +0.15(+1.37%)
Aug 02, 2018 10.62 10.91 10.53 10.88 28,603,604 -0.02(-0.14%)
Aug 01, 2018 11.09 11.15 10.88 10.90 34,166,508 -0.46(-4.09%)
Jul 31, 2018 11.32 11.37 11.17 11.36 28,645,628 +0.08(+0.69%)
Jul 30, 2018 11.29 11.31 11.16 11.29 25,934,278 +0.09(+0.83%)
Jul 27, 2018 11.13 11.24 11.09 11.19 28,298,954 +0.26(+2.34%)
Jul 26, 2018 11.04 11.08 10.92 10.94 41,993,260 +0.09(+0.79%)
Jul 25, 2018 10.67 10.85 10.62 10.85 30,821,094 +0.18(+1.67%)
Jul 24, 2018 10.77 10.81 10.63 10.67 35,350,992 +0.46(+4.56%)
Jul 23, 2018 10.04 10.29 9.937 10.21 27,062,866 +0.19(+1.86%)
Jul 20, 2018 10.10 10.20 10.01 10.02 22,800,086 +0.04(+0.39%)
Jul 19, 2018 10.15 10.18 9.882 9.983 28,855,416 -0.41(-3.95%)
Jul 18, 2018 10.39 10.46 10.25 10.39 18,758,666 +0.12(+1.21%)
Jul 17, 2018 10.11 10.31 10.07 10.27 20,219,990 +0.20(+2.00%)
Jul 16, 2018 10.17 10.19 9.975 10.07 13,427,908 -0.12(-1.14%)
Jul 13, 2018 10.21 10.23 9.983 10.18 19,793,358 +0.09(+0.92%)
Jul 12, 2018 9.937 10.17 9.851 10.09 26,910,898 +0.29(+2.92%)
Jul 11, 2018 9.890 9.960 9.735 9.805 22,217,890 -0.34(-3.36%)
Jul 10, 2018 10.21 10.25 10.04 10.15 17,421,584 -0.06(-0.61%)
Jul 09, 2018 10.23 10.25 10.02 10.21 15,758,932 +0.11(+1.07%)
Jul 06, 2018 9.766 10.15 9.735 10.10 21,021,770 +0.27(+2.76%)
Jul 05, 2018 9.626 9.878 9.626 9.828 17,526,740 +0.10(+1.04%)
Jul 03, 2018 9.727 9.727 9.727 0 +0.05(+0.48%)
Jul 02, 2018 9.712 9.797 9.665 9.681 17,996,838 -0.26(-2.57%)
Jun 29, 2018 10.01 10.08 9.867 9.937 16,845,064 +0.03(+0.31%)
Jun 28, 2018 9.626 9.991 9.619 9.905 25,925,760 +0.25(+2.57%)
Jun 27, 2018 9.859 10.01 9.642 9.657 26,413,152 -0.24(-2.43%)
Jun 26, 2018 9.828 9.937 9.592 9.898 32,731,664 +0.18(+1.83%)
Jun 25, 2018 9.797 9.859 9.514 9.719 34,851,088 -0.21(-2.11%)
Jun 22, 2018 9.967 9.999 9.812 9.929 33,843,856 +0.18(+1.83%)
Jun 21, 2018 10.01 10.04 9.731 9.750 29,031,242 -0.32(-3.16%)
Jun 20, 2018 10.21 10.22 9.975 10.07 26,420,444 +0.02(+0.15%)
Jun 19, 2018 9.766 10.15 9.712 10.05 34,964,616 -0.16(-1.52%)
Jun 18, 2018 10.01 10.26 9.975 10.21 24,436,876 +0.00(+0.00%)
Jun 15, 2018 10.59 10.12 10.21 31,800,104 -0.38(-3.59%)
Jun 14, 2018 10.77 10.80 10.56 10.59 37,104,836 -0.19(-1.80%)
Jun 13, 2018 10.84 10.87 10.60 10.78 22,429,102 -0.04(-0.36%)
Jun 12, 2018 10.71 10.97 10.70 10.82 25,942,526 +0.21(+1.97%)
Jun 11, 2018 10.75 10.91 10.58 10.61 23,831,264 -0.05(-0.44%)
Jun 08, 2018 10.87 10.93 10.55 10.66 37,287,064 -0.07(-0.65%)
Jun 07, 2018 11.22 11.22 10.41 10.73 55,971,152 -0.60(-5.33%)
Jun 06, 2018 11.42 11.33 32,626,652 +0.36(+3.25%)
Jun 05, 2018 10.95 11.11 10.90 10.98 32,159,736 +0.08(+0.71%)
Jun 04, 2018 10.98 11.01 10.72 10.90 31,869,438 +0.02(+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.