Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.17 -0.59 (-3.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.99 12.01 11.68 11.81 52,323,084 -0.14(-1.15%)
Nov 27, 2020 11.76 11.97 11.73 11.94 40,704,360 +0.35(+3.01%)
Nov 25, 2020 11.37 11.62 11.32 11.60 71,138,448 +0.24(+2.07%)
Nov 24, 2020 10.77 11.39 10.75 11.36 80,817,944 +0.67(+6.22%)
Nov 23, 2020 10.54 10.70 10.44 10.70 60,439,624 +0.41(+4.02%)
Nov 20, 2020 10.31 10.36 10.21 10.28 21,771,628 -0.06(-0.63%)
Nov 19, 2020 10.18 10.37 10.15 10.35 38,644,616 +0.29(+2.90%)
Nov 18, 2020 10.24 10.28 10.03 10.06 30,606,958 -0.13(-1.27%)
Nov 17, 2020 9.877 10.40 9.844 10.19 65,690,856 +0.41(+4.15%)
Nov 16, 2020 9.512 9.788 9.455 9.780 91,385,336 +0.31(+3.25%)
Nov 13, 2020 9.334 9.471 9.253 9.471 42,163,700 +0.15(+1.65%)
Nov 12, 2020 9.504 9.528 9.269 9.317 22,576,944 -0.28(-2.96%)
Nov 11, 2020 9.569 9.626 9.488 9.601 33,593,056 +0.09(+0.94%)
Nov 10, 2020 9.520 9.682 9.431 9.512 49,979,220 -0.06(-0.59%)
Nov 09, 2020 9.917 9.917 9.512 9.569 51,074,292 +0.02(+0.25%)
Nov 06, 2020 9.325 9.589 9.309 9.544 31,937,454 +0.36(+3.88%)
Nov 05, 2020 9.001 9.253 8.985 9.188 30,517,994 +0.40(+4.52%)
Nov 04, 2020 8.896 8.985 8.750 8.790 30,982,252 -0.12(-1.36%)
Nov 03, 2020 8.863 8.944 8.798 8.912 34,337,232 +0.22(+2.52%)
Nov 02, 2020 8.693 8.742 8.628 8.693 12,330,963 +0.12(+1.42%)
Oct 30, 2020 8.677 8.766 8.474 8.571 41,780,060 -0.16(-1.86%)
Oct 29, 2020 8.490 8.823 8.425 8.734 40,158,648 +0.19(+2.28%)
Oct 28, 2020 8.774 8.815 8.498 8.539 33,081,572 -0.41(-4.62%)
Oct 27, 2020 8.993 9.058 8.944 8.952 31,897,454 -0.08(-0.90%)
Oct 26, 2020 9.131 9.163 8.952 9.034 23,103,308 -0.14(-1.50%)
Oct 23, 2020 9.147 9.269 9.025 9.171 36,331,140 +0.01(+0.09%)
Oct 22, 2020 9.123 9.285 9.090 9.163 24,670,546 +0.03(+0.36%)
Oct 21, 2020 9.001 9.196 8.969 9.131 26,307,656 +0.14(+1.53%)
Oct 20, 2020 8.993 9.131 8.952 8.993 21,722,412 -0.03(-0.36%)
Oct 19, 2020 9.058 9.188 9.009 9.025 20,323,396 +0.03(+0.36%)
Oct 16, 2020 9.098 9.115 8.993 8.993 14,638,436 -0.07(-0.80%)
Oct 15, 2020 9.025 9.147 8.977 9.066 20,354,854 -0.13(-1.41%)
Oct 14, 2020 9.098 9.208 9.090 9.196 35,531,644 +0.11(+1.16%)
Oct 13, 2020 8.928 9.155 8.896 9.090 27,697,704 -0.01(-0.09%)
Oct 12, 2020 9.139 9.163 9.066 9.098 18,380,180 +0.02(+0.27%)
Oct 09, 2020 9.050 9.086 8.961 9.074 32,350,074 +0.11(+1.27%)
Oct 08, 2020 8.717 8.969 8.685 8.961 34,962,360 +0.24(+2.79%)
Oct 07, 2020 8.661 8.823 8.579 8.717 37,365,860 +0.20(+2.38%)
Oct 06, 2020 8.815 8.863 8.458 8.515 31,107,634 -0.20(-2.33%)
Oct 05, 2020 8.571 8.746 8.539 8.717 28,825,302 +0.29(+3.46%)
Oct 02, 2020 8.377 8.543 8.361 8.425 30,616,966 -0.02(-0.19%)
Oct 01, 2020 8.579 8.608 8.344 8.442 26,559,456 -0.14(-1.61%)
Sep 30, 2020 8.563 8.701 8.490 8.579 33,670,428 +0.14(+1.63%)
Sep 29, 2020 8.490 8.689 8.434 8.442 35,064,896 -0.06(-0.76%)
Sep 28, 2020 8.823 8.855 8.474 8.506 46,523,872 -0.20(-2.33%)
Sep 25, 2020 8.506 8.725 8.506 8.709 56,711,252 +0.03(+0.37%)
Sep 24, 2020 8.636 8.802 8.555 8.677 91,175,040 +0.04(+0.47%)
Sep 23, 2020 8.425 8.701 8.425 8.636 103,607,888 +0.01(+0.09%)
Sep 22, 2020 8.742 8.750 8.498 8.628 36,425,308 -0.19(-2.21%)
Sep 21, 2020 8.926 8.965 8.617 8.823 52,390,476 -0.30(-3.30%)
Sep 18, 2020 9.354 9.489 9.124 9.124 58,277,112 -0.29(-3.11%)
Sep 17, 2020 9.037 9.465 9.029 9.417 43,088,896 +0.23(+2.50%)
Sep 16, 2020 9.330 9.370 9.140 9.187 26,952,926 -0.20(-2.11%)
Sep 15, 2020 9.449 9.576 9.330 9.386 55,549,140 +0.07(+0.77%)
Sep 14, 2020 9.409 9.409 9.195 9.314 40,629,400 +0.06(+0.69%)
Sep 11, 2020 9.108 9.298 9.068 9.251 57,731,380 +0.47(+5.32%)
Sep 10, 2020 8.981 9.045 8.728 8.783 26,712,750 -0.19(-2.12%)
Sep 09, 2020 9.005 9.037 8.894 8.973 32,437,836 +0.22(+2.54%)
Sep 08, 2020 8.743 8.882 8.672 8.751 32,072,568 -0.27(-2.99%)
Sep 04, 2020 8.981 9.068 8.783 9.021 25,346,770 +0.11(+1.25%)
Sep 03, 2020 8.934 9.092 8.799 8.910 34,096,072 -0.15(-1.66%)
Sep 02, 2020 9.156 9.156 8.934 9.061 31,689,736 -0.06(-0.61%)
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.