Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.785 7.792 7.650 7.686 28,590,584 -0.14(-1.77%)
Jul 30, 2020 7.878 7.970 7.713 7.825 44,574,100 -0.16(-1.99%)
Jul 29, 2020 7.864 8.023 7.851 7.983 37,392,504 +0.23(+2.98%)
Jul 28, 2020 7.699 7.785 7.653 7.752 31,088,684 -0.11(-1.43%)
Jul 27, 2020 7.567 7.884 7.495 7.864 63,692,720 +0.43(+5.77%)
Jul 24, 2020 7.409 7.488 7.320 7.435 54,540,488 -0.02(-0.27%)
Jul 23, 2020 7.653 7.699 7.448 7.455 41,423,448 -0.19(-2.50%)
Jul 22, 2020 7.739 7.739 7.600 7.647 42,755,140 +0.08(+1.05%)
Jul 21, 2020 7.554 7.643 7.491 7.567 42,156,024 +0.01(+0.17%)
Jul 20, 2020 7.475 7.590 7.462 7.554 31,296,640 +0.09(+1.15%)
Jul 17, 2020 7.547 7.561 7.468 7.468 39,153,456 +0.02(+0.27%)
Jul 16, 2020 7.567 7.584 7.442 7.448 42,193,804 -0.17(-2.25%)
Jul 15, 2020 7.752 7.779 7.475 7.620 35,789,460 -0.04(-0.52%)
Jul 14, 2020 7.125 7.686 7.085 7.660 73,409,064 +0.54(+7.61%)
Jul 13, 2020 7.224 7.330 7.098 7.118 39,198,044 -0.01(-0.09%)
Jul 10, 2020 6.980 7.141 6.953 7.125 35,940,932 +0.11(+1.51%)
Jul 09, 2020 7.184 7.204 6.947 7.019 28,981,690 -0.09(-1.21%)
Jul 08, 2020 7.105 7.165 7.006 7.105 34,552,676 +0.19(+2.77%)
Jul 07, 2020 7.039 7.079 6.914 6.914 23,988,664 -0.09(-1.23%)
Jul 06, 2020 6.993 7.085 6.960 6.999 34,686,068 +0.13(+1.83%)
Jul 02, 2020 6.874 7.003 6.838 6.874 26,528,408 +0.09(+1.26%)
Jul 01, 2020 6.848 6.897 6.676 6.788 34,641,016 -0.02(-0.29%)
Jun 30, 2020 6.689 6.871 6.643 6.808 32,979,948 +0.07(+0.98%)
Jun 29, 2020 6.788 6.818 6.669 6.742 22,149,360 +0.01(+0.20%)
Jun 26, 2020 6.834 6.917 6.682 6.729 28,190,476 -0.24(-3.50%)
Jun 25, 2020 6.900 6.973 6.778 6.973 48,610,796 +0.11(+1.54%)
Jun 24, 2020 7.072 7.079 6.811 6.867 27,643,548 -0.26(-3.70%)
Jun 23, 2020 7.131 7.247 7.079 7.131 36,972,168 +0.22(+3.25%)
Jun 22, 2020 6.894 7.026 6.854 6.907 26,995,290 +0.10(+1.45%)
Jun 19, 2020 6.940 6.984 6.788 6.808 66,291,416 -0.16(-2.27%)
Jun 18, 2020 6.920 6.983 6.887 6.966 52,150,364 -0.13(-1.77%)
Jun 17, 2020 6.999 7.118 6.947 7.092 52,836,196 +0.05(+0.75%)
Jun 16, 2020 7.145 7.178 6.882 7.039 66,589,080 +0.03(+0.47%)
Jun 15, 2020 6.669 7.006 6.649 7.006 51,243,552 -0.01(-0.19%)
Jun 12, 2020 6.980 7.065 6.782 7.019 48,408,028 +0.25(+3.71%)
Jun 11, 2020 6.947 7.013 6.722 6.768 45,676,396 -0.51(-6.99%)
Jun 10, 2020 7.442 7.448 7.224 7.277 45,545,476 -0.13(-1.78%)
Jun 09, 2020 7.277 7.435 7.244 7.409 29,026,044 -0.03(-0.44%)
Jun 08, 2020 7.363 7.462 7.231 7.442 47,132,396 +0.15(+2.08%)
Jun 05, 2020 7.409 7.478 7.198 7.290 70,702,592 +0.13(+1.85%)
Jun 04, 2020 6.947 7.184 6.894 7.158 62,903,064 +0.18(+2.55%)
Jun 03, 2020 7.013 7.092 6.914 6.980 54,482,024 +0.20(+3.02%)
Jun 02, 2020 6.636 6.775 6.613 6.775 43,993,164 +0.28(+4.27%)
Jun 01, 2020 6.498 6.590 6.478 6.498 40,574,872 +0.05(+0.82%)
May 29, 2020 6.266 6.468 6.197 6.445 56,315,528 +0.30(+4.83%)
May 28, 2020 6.372 6.379 6.128 6.148 37,501,628 -0.17(-2.72%)
May 27, 2020 6.154 6.332 6.075 6.319 43,885,588 +0.30(+5.05%)
May 26, 2020 6.181 6.181 5.969 6.016 48,323,708 +0.09(+1.45%)
May 22, 2020 5.956 6.042 5.870 5.930 35,456,624 -0.10(-1.64%)
May 21, 2020 6.121 6.200 5.973 6.029 52,536,416 -0.09(-1.51%)
May 20, 2020 6.174 6.240 6.058 6.121 35,490,728 +0.13(+2.21%)
May 19, 2020 5.963 6.068 5.903 5.989 49,544,836 +0.04(+0.67%)
May 18, 2020 5.903 5.959 5.808 5.949 54,205,300 +0.49(+8.95%)
May 15, 2020 5.527 5.623 5.434 5.461 46,734,600 +0.02(+0.36%)
May 14, 2020 5.243 5.461 5.190 5.441 46,813,840 +0.04(+0.73%)
May 13, 2020 5.500 5.507 5.296 5.401 42,365,644 +0.05(+0.99%)
May 12, 2020 5.547 5.580 5.342 5.349 30,815,084 -0.09(-1.58%)
May 11, 2020 5.547 5.613 5.421 5.434 35,890,688 -0.19(-3.40%)
May 08, 2020 5.382 5.652 5.378 5.626 41,710,388 +0.39(+7.44%)
May 07, 2020 5.217 5.349 5.203 5.236 34,571,256 +0.10(+1.93%)
May 06, 2020 5.144 5.203 5.078 5.137 30,702,892 -0.02(-0.38%)
May 05, 2020 5.316 5.401 5.157 5.157 26,348,988 -0.11(-2.13%)
May 04, 2020 5.151 5.276 5.124 5.269 23,631,686 +0.00(+0.00%)
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.