Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.25 13.31 12.85 12.99 27,454,580 -0.17(-1.29%)
Jul 30, 2019 13.28 13.29 13.14 13.16 20,709,658 -0.08(-0.60%)
Jul 29, 2019 13.19 13.25 13.08 13.24 17,826,050 -0.03(-0.23%)
Jul 26, 2019 13.47 13.47 13.24 13.27 12,055,501 +0.01(+0.08%)
Jul 25, 2019 13.32 13.39 13.16 13.26 14,773,370 -0.16(-1.19%)
Jul 24, 2019 13.50 13.52 13.37 13.42 18,275,416 -0.11(-0.81%)
Jul 23, 2019 13.88 13.89 13.66 13.53 14,990,703 -0.39(-2.80%)
Jul 22, 2019 14.01 14.05 13.80 13.92 12,646,461 -0.12(-0.85%)
Jul 19, 2019 14.15 14.19 13.97 14.04 11,851,100 +0.03(+0.21%)
Jul 18, 2019 13.95 14.08 13.88 14.01 15,911,481 +0.06(+0.43%)
Jul 17, 2019 14.03 14.03 13.89 13.95 13,012,087 -0.08(-0.57%)
Jul 16, 2019 14.04 14.18 14.01 14.03 14,536,762 +0.03(+0.21%)
Jul 15, 2019 13.99 14.09 13.92 14.00 15,898,503 +0.20(+1.45%)
Jul 12, 2019 13.99 13.99 13.78 13.80 15,585,100 -0.04(-0.29%)
Jul 11, 2019 13.85 13.97 13.71 13.84 19,754,752 +0.03(+0.22%)
Jul 10, 2019 13.64 13.93 13.61 13.81 30,888,768 +0.45(+3.37%)
Jul 09, 2019 13.03 13.47 13.03 13.36 14,378,223 +0.06(+0.45%)
Jul 08, 2019 13.27 13.52 13.21 13.30 18,994,612 +0.18(+1.37%)
Jul 05, 2019 13.09 13.13 12.91 13.12 28,408,000 -0.25(-1.87%)
Jul 03, 2019 13.30 13.48 13.23 13.37 16,019,700 +0.08(+0.60%)
Jul 02, 2019 13.81 13.88 13.02 13.29 38,854,132 -0.64(-4.59%)
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.