Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.338 9.374 9.187 9.298 29,284,326 -0.22(-2.33%)
Jan 30, 2020 9.354 9.544 9.251 9.520 32,961,136 +0.05(+0.50%)
Jan 29, 2020 9.592 9.631 9.441 9.473 27,687,132 -0.18(-1.89%)
Jan 28, 2020 9.711 9.750 9.576 9.655 31,542,560 +0.14(+1.50%)
Jan 27, 2020 9.584 9.631 9.465 9.512 50,901,924 -0.67(-6.54%)
Jan 24, 2020 10.46 10.46 10.11 10.18 38,552,764 -0.36(-3.46%)
Jan 23, 2020 10.42 10.56 10.35 10.54 33,155,274 -0.10(-0.89%)
Jan 22, 2020 10.60 10.69 10.58 10.64 17,969,430 +0.13(+1.28%)
Jan 21, 2020 10.73 10.73 10.46 10.50 29,857,806 -0.30(-2.79%)
Jan 17, 2020 10.68 10.84 10.61 10.80 27,791,452 +0.37(+3.57%)
Jan 16, 2020 10.53 10.53 10.39 10.43 17,284,816 -0.08(-0.75%)
Jan 15, 2020 10.65 10.65 10.43 10.51 20,093,734 -0.15(-1.41%)
Jan 14, 2020 10.68 10.74 10.59 10.66 22,161,162 +0.10(+0.98%)
Jan 13, 2020 10.27 10.62 10.27 10.56 32,900,652 +0.28(+2.70%)
Jan 10, 2020 10.36 10.41 10.25 10.28 17,730,528 -0.02(-0.15%)
Jan 09, 2020 10.40 10.41 10.27 10.30 22,627,714 -0.18(-1.74%)
Jan 08, 2020 10.45 10.60 10.40 10.48 31,432,282 -0.01(-0.08%)
Jan 07, 2020 10.34 10.55 10.34 10.49 23,791,622 +0.07(+0.68%)
Jan 06, 2020 10.37 10.46 10.34 10.42 24,237,762 -0.12(-1.13%)
Jan 03, 2020 10.49 10.66 10.49 10.54 22,417,038 -0.13(-1.19%)
Jan 02, 2020 10.55 10.68 10.54 10.66 24,486,416 +0.20(+1.89%)
Dec 31, 2019 10.46 10.51 10.39 10.46 10,353,972 +0.01(+0.08%)
Dec 30, 2019 10.51 10.57 10.46 10.46 14,880,335 -0.02(-0.23%)
Dec 27, 2019 10.43 10.54 10.43 10.48 23,116,168 -0.01(-0.07%)
Dec 26, 2019 10.42 10.52 10.42 10.49 18,884,430 +0.02(+0.15%)
Dec 24, 2019 10.36 10.55 10.35 10.47 6,755,157 +0.13(+1.28%)
Dec 23, 2019 10.41 10.43 10.32 10.34 30,575,718 +0.02(+0.23%)
Dec 20, 2019 10.38 10.42 10.29 10.32 34,977,004 +0.04(+0.38%)
Dec 19, 2019 10.21 10.38 10.18 10.28 17,088,418 +0.11(+1.07%)
Dec 18, 2019 10.16 10.21 10.04 10.17 23,138,328 -0.01(-0.08%)
Dec 17, 2019 10.19 10.25 10.14 10.18 23,110,440 -0.05(-0.53%)
Dec 16, 2019 10.36 10.36 10.23 10.23 26,301,388 +0.08(+0.77%)
Dec 13, 2019 10.06 10.27 10.02 10.15 41,187,508 +0.12(+1.16%)
Dec 12, 2019 9.764 10.06 9.756 10.04 28,212,636 +0.26(+2.62%)
Dec 11, 2019 9.671 9.803 9.647 9.779 17,483,928 +0.22(+2.28%)
Dec 10, 2019 9.593 9.632 9.523 9.562 15,150,938 -0.06(-0.65%)
Dec 09, 2019 9.709 9.803 9.601 9.624 54,568,468 -0.01(-0.08%)
Dec 06, 2019 9.546 9.659 9.507 9.632 28,731,252 +0.21(+2.23%)
Dec 05, 2019 9.360 9.468 9.313 9.422 17,151,664 +0.02(+0.17%)
Dec 04, 2019 9.375 9.437 9.336 9.406 13,721,181 +0.08(+0.83%)
Dec 03, 2019 9.344 9.367 9.259 9.329 26,068,406 -0.11(-1.15%)
Dec 02, 2019 9.313 9.492 9.259 9.437 23,071,252 +0.30(+3.23%)
Nov 29, 2019 9.157 9.217 9.126 9.142 9,584,159 -0.09(-0.93%)
Nov 27, 2019 9.266 9.274 9.111 9.227 20,032,122 -0.12(-1.33%)
Nov 26, 2019 9.305 9.391 9.196 9.352 33,672,032 +0.00(+0.00%)
Nov 25, 2019 9.344 9.437 9.313 9.352 24,012,728 +0.11(+1.18%)
Nov 22, 2019 9.173 9.274 9.126 9.243 39,283,928 +0.33(+3.66%)
Nov 21, 2019 8.831 8.948 8.761 8.917 19,634,842 +0.16(+1.87%)
Nov 20, 2019 8.792 8.909 8.652 8.753 15,973,472 -0.16(-1.75%)
Nov 19, 2019 8.893 8.924 8.792 8.909 20,142,438 +0.12(+1.42%)
Nov 18, 2019 8.847 8.893 8.769 8.784 17,170,760 -0.12(-1.40%)
Nov 15, 2019 8.823 8.948 8.784 8.909 16,026,340 +0.20(+2.32%)
Nov 14, 2019 8.745 8.823 8.691 8.707 16,613,864 -0.02(-0.18%)
Nov 13, 2019 8.823 8.854 8.691 8.722 19,114,550 -0.16(-1.84%)
Nov 12, 2019 8.955 9.002 8.862 8.885 25,749,156 -0.14(-1.55%)
Nov 11, 2019 8.971 9.033 8.940 9.025 78,270,256 -0.12(-1.36%)
Nov 08, 2019 9.142 9.262 9.103 9.150 23,494,408 -0.34(-3.60%)
Nov 07, 2019 9.484 9.577 9.375 9.492 28,798,474 +0.03(+0.33%)
Nov 06, 2019 9.336 9.546 9.336 9.461 24,273,700 -0.16(-1.70%)
Nov 05, 2019 9.702 9.702 9.577 9.624 22,216,310 +0.04(+0.41%)
Nov 04, 2019 9.639 9.655 9.554 9.585 18,046,762 +0.15(+1.57%)
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.