Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.71 +0.07 (+0.42%)
Streaming Delayed Price Updated: 10:11 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.30 10.35 9.989 10.10 35,316,968 -0.13(-1.29%)
Jul 30, 2019 10.32 10.33 10.21 10.23 26,640,448 -0.06(-0.60%)
Jul 29, 2019 10.25 10.30 10.17 10.29 22,931,038 -0.02(-0.23%)
Jul 26, 2019 10.47 10.47 10.30 10.32 15,507,931 +0.01(+0.08%)
Jul 25, 2019 10.35 10.41 10.23 10.31 19,004,138 -0.12(-1.19%)
Jul 24, 2019 10.49 10.51 10.39 10.43 23,509,094 -0.09(-0.81%)
Jul 23, 2019 10.79 10.80 10.62 10.52 19,283,710 -0.30(-2.80%)
Jul 22, 2019 10.89 10.92 10.73 10.82 16,268,129 -0.09(-0.85%)
Jul 19, 2019 11.00 11.03 10.86 10.91 15,244,994 +0.02(+0.21%)
Jul 18, 2019 10.84 10.95 10.79 10.89 20,468,180 +0.05(+0.43%)
Jul 17, 2019 10.91 10.91 10.80 10.84 16,738,463 -0.06(-0.57%)
Jul 16, 2019 10.91 11.02 10.89 10.91 18,699,770 +0.02(+0.21%)
Jul 15, 2019 10.88 10.95 10.82 10.88 20,451,484 +0.16(+1.45%)
Jul 12, 2019 10.88 10.88 10.71 10.73 20,048,330 -0.03(-0.29%)
Jul 11, 2019 10.77 10.86 10.66 10.76 25,412,078 +0.02(+0.22%)
Jul 10, 2019 10.60 10.83 10.58 10.74 39,734,632 +0.35(+3.37%)
Jul 09, 2019 10.13 10.47 10.13 10.39 18,495,830 +0.05(+0.45%)
Jul 08, 2019 10.32 10.51 10.27 10.34 24,434,252 +0.14(+1.37%)
Jul 05, 2019 10.18 10.21 10.04 10.20 36,543,428 -0.19(-1.87%)
Jul 03, 2019 10.34 10.48 10.28 10.39 20,607,390 +0.06(+0.60%)
Jul 02, 2019 10.74 10.79 10.12 10.33 49,981,100 -0.50(-4.60%)
Jul 01, 2019 10.85 10.90 10.78 10.83 32,468,466 +0.38(+3.65%)
Jun 28, 2019 10.55 10.56 10.42 10.45 17,820,066 +0.01(+0.07%)
Jun 27, 2019 10.44 10.51 10.32 10.44 15,811,497 -0.01(-0.07%)
Jun 26, 2019 10.46 10.50 10.34 10.45 15,426,282 +0.09(+0.83%)
Jun 25, 2019 10.56 10.61 10.32 10.36 20,576,716 -0.24(-2.27%)
Jun 24, 2019 10.56 10.64 10.53 10.60 13,685,247 +0.09(+0.81%)
Jun 21, 2019 10.59 10.69 10.52 10.52 25,111,642 -0.14(-1.31%)
Jun 20, 2019 10.74 10.88 10.61 10.66 18,774,178 +0.13(+1.26%)
Jun 19, 2019 10.53 10.57 10.36 10.53 34,813,900 +0.06(+0.59%)
Jun 18, 2019 10.29 10.53 10.24 10.46 27,174,082 +0.46(+4.58%)
Jun 17, 2019 10.20 10.21 9.974 10.00 17,652,848 -0.19(-1.91%)
Jun 14, 2019 10.35 10.36 10.14 10.20 23,106,050 -0.26(-2.45%)
Jun 13, 2019 10.49 10.55 10.37 10.46 24,635,750 +0.17(+1.66%)
Jun 12, 2019 10.39 10.45 10.22 10.28 28,455,300 -0.02(-0.23%)
Jun 11, 2019 10.04 10.35 10.00 10.31 57,817,536 +0.65(+6.76%)
Jun 10, 2019 9.779 9.818 9.636 9.655 28,265,830 -0.09(-0.88%)
Jun 07, 2019 9.702 9.842 9.671 9.741 20,628,744 +0.00(+0.00%)
Jun 06, 2019 9.725 9.784 9.639 9.741 17,806,130 +0.09(+0.97%)
Jun 05, 2019 9.818 9.842 9.546 9.647 18,247,504 -0.18(-1.82%)
Jun 04, 2019 9.810 9.842 9.671 9.826 27,280,162 +0.12(+1.28%)
Jun 03, 2019 9.756 9.799 9.616 9.702 24,572,084 +0.01(+0.08%)
May 31, 2019 9.616 10.07 9.593 9.694 36,437,944 -0.05(-0.48%)
May 30, 2019 9.686 9.795 9.655 9.741 18,348,814 +0.05(+0.56%)
May 29, 2019 9.577 9.702 9.523 9.686 26,852,982 +0.05(+0.48%)
May 28, 2019 9.663 9.814 9.608 9.639 36,569,196 +0.30(+3.16%)
May 24, 2019 9.422 9.484 9.344 9.344 32,956,490 +0.18(+1.95%)
May 23, 2019 9.010 9.220 8.885 9.165 15,469,011 +0.03(+0.34%)
May 22, 2019 9.406 9.430 9.111 9.134 23,271,872 +0.03(+0.34%)
May 21, 2019 8.777 9.204 8.728 9.103 33,777,148 +0.23(+2.63%)
May 20, 2019 8.971 8.994 8.850 8.870 26,718,658 -0.14(-1.55%)
May 17, 2019 8.847 9.049 8.831 9.010 41,534,316 +0.06(+0.70%)
May 16, 2019 9.422 9.468 8.847 8.948 65,356,756 -0.38(-4.08%)
May 15, 2019 9.157 9.420 9.134 9.329 17,305,338 -0.03(-0.33%)
May 14, 2019 9.383 9.391 9.255 9.360 26,183,210 +0.05(+0.50%)
May 13, 2019 9.445 9.492 9.266 9.313 32,488,900 -0.38(-3.93%)
May 10, 2019 9.577 9.795 9.406 9.694 31,101,532 +0.17(+1.80%)
May 09, 2019 9.507 9.577 9.352 9.523 29,001,994 -0.14(-1.45%)
May 08, 2019 9.857 9.880 9.632 9.663 25,326,226 -0.05(-0.48%)
May 07, 2019 9.562 9.717 9.461 9.709 24,169,572 -0.02(-0.24%)
May 06, 2019 9.601 9.764 9.601 9.733 21,599,784 -0.21(-2.11%)
May 03, 2019 9.779 9.985 9.764 9.943 22,275,564 +0.33(+3.48%)
May 02, 2019 9.624 9.639 9.531 9.608 19,710,254 -0.02(-0.16%)
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.