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 (%)
Dec 31, 2019 8.704 8.747 8.651 8.710 12,438,061 +0.01(+0.08%)
Dec 30, 2019 8.750 8.803 8.704 8.704 17,875,508 -0.02(-0.23%)
Dec 27, 2019 8.684 8.776 8.684 8.724 27,769,082 -0.01(-0.07%)
Dec 26, 2019 8.678 8.756 8.671 8.730 22,685,566 +0.01(+0.15%)
Dec 24, 2019 8.626 8.781 8.613 8.717 8,114,862 +0.11(+1.28%)
Dec 23, 2019 8.665 8.684 8.594 8.607 36,730,124 +0.02(+0.23%)
Dec 20, 2019 8.639 8.678 8.569 8.587 42,017,320 +0.03(+0.38%)
Dec 19, 2019 8.497 8.639 8.477 8.555 20,528,044 +0.09(+1.07%)
Dec 18, 2019 8.458 8.503 8.354 8.464 27,795,706 -0.01(-0.08%)
Dec 17, 2019 8.484 8.529 8.438 8.471 27,762,204 -0.05(-0.53%)
Dec 16, 2019 8.626 8.626 8.516 8.516 31,595,440 +0.06(+0.77%)
Dec 13, 2019 8.374 8.548 8.338 8.451 49,477,900 +0.10(+1.16%)
Dec 12, 2019 8.128 8.374 8.121 8.354 33,891,392 +0.21(+2.62%)
Dec 11, 2019 8.050 8.160 8.031 8.141 21,003,166 +0.18(+2.28%)
Dec 10, 2019 7.985 8.018 7.927 7.960 18,200,582 -0.05(-0.65%)
Dec 09, 2019 8.083 8.160 7.992 8.011 65,552,236 -0.01(-0.08%)
Dec 06, 2019 7.947 8.040 7.914 8.018 34,514,396 +0.17(+2.23%)
Dec 05, 2019 7.791 7.882 7.753 7.843 20,604,022 +0.01(+0.17%)
Dec 04, 2019 7.804 7.856 7.772 7.830 16,483,036 +0.06(+0.83%)
Dec 03, 2019 7.778 7.798 7.707 7.765 31,315,562 -0.09(-1.15%)
Dec 02, 2019 7.753 7.901 7.707 7.856 27,715,128 +0.25(+3.23%)
Nov 29, 2019 7.623 7.673 7.597 7.610 11,513,298 -0.07(-0.93%)
Nov 27, 2019 7.714 7.720 7.584 7.681 24,064,270 -0.10(-1.33%)
Nov 26, 2019 7.746 7.817 7.655 7.785 40,449,676 +0.00(+0.00%)
Nov 25, 2019 7.778 7.856 7.753 7.785 28,846,108 +0.09(+1.18%)
Nov 22, 2019 7.636 7.720 7.597 7.694 47,191,156 +0.27(+3.66%)
Nov 21, 2019 7.351 7.448 7.293 7.422 23,587,024 +0.14(+1.86%)
Nov 20, 2019 7.319 7.416 7.202 7.287 19,188,678 -0.13(-1.75%)
Nov 19, 2019 7.403 7.429 7.319 7.416 24,196,792 +0.10(+1.42%)
Nov 18, 2019 7.364 7.403 7.300 7.312 20,626,962 -0.10(-1.40%)
Nov 15, 2019 7.345 7.448 7.312 7.416 19,252,188 +0.17(+2.32%)
Nov 14, 2019 7.280 7.345 7.235 7.248 19,957,970 -0.01(-0.18%)
Nov 13, 2019 7.345 7.371 7.235 7.261 22,962,004 -0.14(-1.84%)
Nov 12, 2019 7.455 7.494 7.377 7.397 30,932,052 -0.12(-1.55%)
Nov 11, 2019 7.468 7.520 7.442 7.513 94,024,816 -0.10(-1.36%)
Nov 08, 2019 7.610 7.710 7.578 7.617 28,223,458 -0.28(-3.60%)
Nov 07, 2019 7.895 7.973 7.804 7.901 34,595,148 +0.03(+0.33%)
Nov 06, 2019 7.772 7.947 7.772 7.875 29,159,612 -0.14(-1.70%)
Nov 05, 2019 8.076 8.076 7.973 8.011 26,688,098 +0.03(+0.41%)
Nov 04, 2019 8.024 8.037 7.953 7.979 21,679,288 +0.12(+1.57%)
Nov 01, 2019 7.765 7.899 7.759 7.856 38,471,928 +0.26(+3.41%)
Oct 31, 2019 7.727 7.733 7.507 7.597 24,737,700 -0.25(-3.22%)
Oct 30, 2019 7.740 7.850 7.636 7.850 24,934,912 -0.01(-0.08%)
Oct 29, 2019 7.778 7.895 7.778 7.856 25,226,450 -0.06(-0.74%)
Oct 28, 2019 7.888 7.914 7.817 7.914 33,524,778 +0.12(+1.58%)
Oct 25, 2019 7.668 7.811 7.662 7.791 43,481,652 +0.34(+4.60%)
Oct 24, 2019 7.617 7.623 7.435 7.448 30,309,078 -0.09(-1.20%)
Oct 23, 2019 7.507 7.565 7.461 7.539 20,643,336 +0.05(+0.69%)
Oct 22, 2019 7.422 7.526 7.416 7.487 26,823,054 +0.12(+1.67%)
Oct 21, 2019 7.280 7.364 7.261 7.364 15,641,831 +0.15(+2.06%)
Oct 18, 2019 7.274 7.345 7.209 7.215 20,369,290 -0.01(-0.18%)
Oct 17, 2019 7.312 7.338 7.215 7.228 22,951,780 -0.03(-0.36%)
Oct 16, 2019 7.248 7.300 7.209 7.254 35,553,980 -0.15(-2.01%)
Oct 15, 2019 7.461 7.500 7.380 7.403 29,100,874 -0.09(-1.21%)
Oct 14, 2019 7.500 7.520 7.432 7.494 20,067,238 -0.15(-1.95%)
Oct 11, 2019 7.565 7.701 7.552 7.643 36,378,192 +0.25(+3.42%)
Oct 10, 2019 7.235 7.455 7.235 7.390 35,133,028 +0.20(+2.79%)
Oct 09, 2019 7.241 7.245 7.112 7.190 18,793,970 +0.04(+0.54%)
Oct 08, 2019 7.235 7.261 7.144 7.151 30,894,696 -0.12(-1.69%)
Oct 07, 2019 7.403 7.455 7.254 7.274 19,327,308 -0.14(-1.83%)
Oct 04, 2019 7.280 7.422 7.270 7.410 33,768,480 +0.25(+3.53%)
Oct 03, 2019 7.054 7.225 6.944 7.157 41,017,276 +0.12(+1.75%)
Oct 02, 2019 7.222 7.261 7.021 7.034 55,137,036 -0.38(-5.07%)
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.