Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.180 8.231 7.979 8.050 69,076,264 -0.10(-1.19%)
Jan 30, 2019 8.063 8.218 7.985 8.147 149,866,624 +0.72(+9.67%)
Jan 29, 2019 7.597 7.617 7.397 7.429 129,529,856 +0.18(+2.50%)
Jan 28, 2019 7.565 7.643 7.170 7.248 232,086,416 -1.59(-18.01%)
Jan 25, 2019 9.823 9.998 8.316 8.840 243,363,056 -0.78(-8.08%)
Jan 24, 2019 9.519 9.681 9.513 9.616 38,627,808 +0.07(+0.75%)
Jan 23, 2019 9.454 9.571 9.409 9.545 30,746,628 +0.19(+2.08%)
Jan 22, 2019 9.383 9.416 9.264 9.351 43,835,308 -0.10(-1.10%)
Jan 18, 2019 9.513 9.519 9.357 9.454 37,360,852 +0.09(+0.97%)
Jan 17, 2019 9.079 9.467 9.073 9.364 45,651,592 +0.23(+2.55%)
Jan 16, 2019 9.118 9.163 9.079 9.131 26,240,238 +0.03(+0.36%)
Jan 15, 2019 9.228 9.228 9.001 9.099 29,504,304 -0.05(-0.50%)
Jan 14, 2019 9.001 9.202 8.995 9.144 21,924,974 +0.01(+0.14%)
Jan 11, 2019 9.202 9.221 9.095 9.131 26,962,954 -0.19(-2.01%)
Jan 10, 2019 9.221 9.319 9.144 9.319 28,861,818 -0.07(-0.76%)
Jan 09, 2019 9.390 9.487 9.338 9.390 42,426,404 +0.29(+3.20%)
Jan 08, 2019 9.021 9.157 8.963 9.099 31,324,028 +0.15(+1.66%)
Jan 07, 2019 9.209 9.241 8.930 8.950 40,465,548 -0.12(-1.36%)
Jan 04, 2019 8.639 9.118 8.633 9.073 66,263,160 +0.77(+9.28%)
Jan 03, 2019 8.646 8.658 8.296 8.303 42,753,464 -0.41(-4.75%)
Jan 02, 2019 8.374 8.723 8.361 8.717 34,183,196 +0.18(+2.12%)
Dec 31, 2018 8.523 8.581 8.442 8.536 14,834,160 +0.11(+1.31%)
Dec 28, 2018 8.445 8.516 8.361 8.426 21,290,754 +0.02(+0.23%)
Dec 27, 2018 8.218 8.406 8.186 8.406 28,822,184 -0.05(-0.61%)
Dec 26, 2018 8.206 8.458 8.121 8.458 25,632,024 +0.30(+3.73%)
Dec 24, 2018 8.296 8.432 8.147 8.154 17,344,508 -0.19(-2.33%)
Dec 21, 2018 8.471 8.561 8.303 8.348 33,618,276 -0.03(-0.31%)
Dec 20, 2018 8.497 8.574 8.264 8.374 43,900,572 +0.14(+1.65%)
Dec 19, 2018 8.652 8.736 8.167 8.238 49,475,836 -0.30(-3.49%)
Dec 18, 2018 8.536 8.642 8.464 8.536 30,915,110 +0.10(+1.23%)
Dec 17, 2018 8.490 8.671 8.380 8.432 34,067,240 +0.05(+0.54%)
Dec 14, 2018 8.264 8.490 8.248 8.387 36,387,464 -0.05(-0.61%)
Dec 13, 2018 8.497 8.516 8.351 8.438 26,597,736 +0.01(+0.15%)
Dec 12, 2018 8.561 8.600 8.406 8.426 27,947,522 +0.01(+0.08%)
Dec 11, 2018 8.529 8.555 8.270 8.419 42,148,812 +0.10(+1.17%)
Dec 10, 2018 8.367 8.438 8.225 8.322 34,278,176 -0.18(-2.13%)
Dec 07, 2018 8.775 8.885 8.451 8.503 38,595,860 -0.25(-2.88%)
Dec 06, 2018 8.438 8.775 8.380 8.756 55,283,644 -0.05(-0.51%)
Dec 04, 2018 9.079 9.176 8.765 8.801 41,015,652 -0.31(-3.41%)
Dec 03, 2018 9.202 9.241 9.021 9.111 33,052,168 +0.25(+2.77%)
Nov 30, 2018 8.730 8.972 8.665 8.866 36,243,592 +0.15(+1.71%)
Nov 29, 2018 8.759 8.794 8.558 8.717 44,525,728 -0.03(-0.37%)
Nov 28, 2018 8.523 8.781 8.367 8.749 37,692,456 +0.41(+4.89%)
Nov 27, 2018 8.199 8.374 8.121 8.341 41,412,664 +0.09(+1.10%)
Nov 26, 2018 8.251 8.510 8.186 8.251 48,282,364 -0.33(-3.85%)
Nov 23, 2018 8.840 8.846 8.497 8.581 47,137,688 -0.71(-7.60%)
Nov 21, 2018 9.286 9.286 9.286 0 +0.18(+1.99%)
Nov 20, 2018 9.331 9.331 8.917 9.105 30,581,514 -0.42(-4.42%)
Nov 19, 2018 9.577 9.590 9.390 9.526 22,345,108 -0.16(-1.67%)
Nov 16, 2018 9.590 9.729 9.506 9.687 25,449,172 +0.03(+0.27%)
Nov 15, 2018 9.396 9.700 9.390 9.662 22,816,912 +0.26(+2.75%)
Nov 14, 2018 9.429 9.539 9.209 9.403 35,918,876 -0.05(-0.48%)
Nov 13, 2018 9.286 9.539 9.196 9.448 36,863,560 +0.09(+0.97%)
Nov 12, 2018 9.500 9.513 9.319 9.357 28,804,456 -0.09(-0.96%)
Nov 09, 2018 9.726 9.733 9.306 9.448 54,735,956 -0.37(-3.76%)
Nov 08, 2018 9.998 10.11 9.759 9.817 21,385,834 -0.10(-0.98%)
Nov 07, 2018 9.933 9.979 9.804 9.914 17,381,466 +0.02(+0.20%)
Nov 06, 2018 9.927 9.992 9.784 9.894 19,598,854 -0.07(-0.71%)
Nov 05, 2018 10.04 10.11 9.891 9.966 20,848,458 -0.03(-0.32%)
Nov 02, 2018 10.11 10.30 9.843 9.998 30,306,840 -0.05(-0.45%)
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.