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 (%)
Sep 30, 2019 8.800 8.963 8.777 8.940 16,527,485 +0.05(+0.61%)
Sep 27, 2019 8.971 9.006 8.815 8.885 17,367,518 -0.01(-0.09%)
Sep 26, 2019 8.994 8.994 8.843 8.893 18,866,482 -0.02(-0.26%)
Sep 25, 2019 8.699 8.932 8.652 8.917 21,146,040 +0.20(+2.32%)
Sep 24, 2019 8.854 8.862 8.679 8.714 20,532,488 -0.20(-2.27%)
Sep 23, 2019 8.948 9.033 8.901 8.917 21,341,432 -0.09(-0.95%)
Sep 20, 2019 9.018 9.084 8.917 9.002 18,674,736 +0.00(+0.00%)
Sep 19, 2019 9.025 9.103 8.979 9.002 17,709,618 -0.15(-1.61%)
Sep 18, 2019 9.220 9.282 9.041 9.150 19,763,048 -0.12(-1.34%)
Sep 17, 2019 9.103 9.301 9.080 9.274 17,811,890 +0.05(+0.51%)
Sep 16, 2019 9.251 9.309 9.165 9.227 23,445,260 -0.22(-2.30%)
Sep 13, 2019 9.608 9.624 9.418 9.445 31,976,012 -0.02(-0.16%)
Sep 12, 2019 9.375 9.492 9.290 9.461 39,303,864 +0.28(+3.05%)
Sep 11, 2019 9.157 9.278 9.049 9.181 25,865,840 +0.06(+0.68%)
Sep 10, 2019 8.948 9.173 8.893 9.119 26,664,970 +0.09(+1.03%)
Sep 09, 2019 8.815 9.025 8.808 9.025 24,385,638 +0.21(+2.38%)
Sep 06, 2019 8.784 8.893 8.784 8.815 21,660,290 +0.01(+0.09%)
Sep 05, 2019 8.909 8.955 8.784 8.808 21,321,236 +0.07(+0.80%)
Sep 04, 2019 8.683 8.753 8.644 8.738 21,883,194 +0.26(+3.02%)
Sep 03, 2019 8.497 8.582 8.419 8.481 21,370,370 -0.07(-0.82%)
Aug 30, 2019 8.582 8.668 8.481 8.551 38,532,040 +0.22(+2.61%)
Aug 29, 2019 8.217 8.417 8.182 8.333 25,902,106 +0.23(+2.78%)
Aug 28, 2019 8.077 8.232 8.007 8.108 16,130,016 +0.08(+0.97%)
Aug 27, 2019 8.007 8.201 7.991 8.030 27,303,914 +0.04(+0.49%)
Aug 26, 2019 8.147 8.162 7.929 7.991 19,621,162 -0.14(-1.72%)
Aug 23, 2019 8.357 8.481 8.077 8.131 31,435,090 -0.24(-2.88%)
Aug 22, 2019 8.450 8.505 8.310 8.372 21,260,458 -0.07(-0.83%)
Aug 21, 2019 8.310 8.539 8.295 8.442 25,157,398 +0.05(+0.65%)
Aug 20, 2019 8.248 8.536 8.240 8.388 24,063,784 +0.09(+1.03%)
Aug 19, 2019 8.574 8.590 8.232 8.302 28,283,750 -0.16(-1.84%)
Aug 16, 2019 8.590 8.637 8.427 8.458 21,369,440 -0.07(-0.82%)
Aug 15, 2019 8.606 8.629 8.302 8.528 26,372,642 -0.07(-0.81%)
Aug 14, 2019 8.823 8.823 8.590 8.598 30,924,558 -0.50(-5.47%)
Aug 13, 2019 8.792 9.169 8.761 9.095 36,016,312 +0.32(+3.63%)
Aug 12, 2019 8.745 8.889 8.699 8.777 16,785,496 -0.20(-2.25%)
Aug 09, 2019 9.181 9.216 8.948 8.979 24,599,922 -0.33(-3.51%)
Aug 08, 2019 9.266 9.336 9.230 9.305 26,417,604 +0.26(+2.84%)
Aug 07, 2019 8.924 9.056 8.854 9.049 27,131,426 -0.09(-0.94%)
Aug 06, 2019 9.181 9.204 9.010 9.134 27,127,144 +0.15(+1.64%)
Aug 05, 2019 9.111 9.126 8.940 8.986 35,269,264 -0.56(-5.86%)
Aug 02, 2019 9.593 9.655 9.476 9.546 24,848,964 -0.19(-1.92%)
Aug 01, 2019 9.896 9.982 9.709 9.733 38,381,716 -0.37(-3.62%)
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%)
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.