Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.045 7.116 6.962 7.020 46,936,912 +0.18(+2.61%)
Aug 29, 2019 6.745 6.910 6.717 6.841 31,552,052 +0.19(+2.78%)
Aug 28, 2019 6.631 6.758 6.573 6.656 19,648,406 +0.06(+0.97%)
Aug 27, 2019 6.573 6.733 6.560 6.592 33,259,632 +0.03(+0.49%)
Aug 26, 2019 6.688 6.701 6.509 6.560 23,901,066 -0.11(-1.72%)
Aug 23, 2019 6.860 6.962 6.631 6.675 38,291,928 -0.20(-2.88%)
Aug 22, 2019 6.937 6.982 6.822 6.873 25,897,936 -0.06(-0.83%)
Aug 21, 2019 6.822 7.010 6.809 6.931 30,644,904 +0.04(+0.65%)
Aug 20, 2019 6.771 7.007 6.765 6.886 29,312,744 +0.07(+1.03%)
Aug 19, 2019 7.039 7.052 6.758 6.816 34,453,196 -0.13(-1.84%)
Aug 16, 2019 7.052 7.090 6.918 6.943 26,030,690 -0.06(-0.82%)
Aug 15, 2019 7.065 7.084 6.816 7.001 32,125,226 -0.06(-0.81%)
Aug 14, 2019 7.243 7.243 7.052 7.058 37,670,036 -0.41(-5.47%)
Aug 13, 2019 7.218 7.527 7.192 7.467 43,872,440 +0.26(+3.63%)
Aug 12, 2019 7.179 7.298 7.141 7.205 20,446,864 -0.17(-2.25%)
Aug 09, 2019 7.537 7.566 7.345 7.371 29,965,826 -0.27(-3.51%)
Aug 08, 2019 7.607 7.664 7.577 7.639 32,179,994 +0.21(+2.84%)
Aug 07, 2019 7.326 7.435 7.269 7.428 33,049,520 -0.07(-0.94%)
Aug 06, 2019 7.537 7.556 7.396 7.499 33,044,304 +0.12(+1.64%)
Aug 05, 2019 7.479 7.492 7.339 7.377 42,962,440 -0.46(-5.86%)
Aug 02, 2019 7.875 7.926 7.779 7.837 30,269,192 -0.15(-1.92%)
Aug 01, 2019 8.124 8.194 7.971 7.990 46,753,804 -0.30(-3.62%)
Jul 31, 2019 8.456 8.494 8.201 8.290 43,020,548 -0.11(-1.29%)
Jul 30, 2019 8.475 8.481 8.386 8.398 32,451,446 -0.05(-0.60%)
Jul 29, 2019 8.418 8.456 8.347 8.449 27,932,914 -0.02(-0.23%)
Jul 26, 2019 8.596 8.596 8.453 8.469 18,890,628 +0.01(+0.08%)
Jul 25, 2019 8.500 8.548 8.396 8.462 23,149,452 -0.10(-1.19%)
Jul 24, 2019 8.615 8.628 8.532 8.564 28,637,058 -0.07(-0.81%)
Jul 23, 2019 8.858 8.864 8.717 8.634 23,490,006 -0.25(-2.80%)
Jul 22, 2019 8.941 8.966 8.807 8.883 19,816,646 -0.08(-0.85%)
Jul 19, 2019 9.030 9.056 8.918 8.960 18,570,338 +0.02(+0.21%)
Jul 18, 2019 8.903 8.985 8.858 8.941 24,932,840 +0.04(+0.43%)
Jul 17, 2019 8.954 8.954 8.864 8.903 20,389,572 -0.05(-0.57%)
Jul 16, 2019 8.960 9.049 8.941 8.954 22,778,694 +0.02(+0.21%)
Jul 15, 2019 8.928 8.992 8.883 8.934 24,912,504 +0.13(+1.45%)
Jul 12, 2019 8.928 8.931 8.794 8.807 24,421,410 -0.03(-0.29%)
Jul 11, 2019 8.839 8.915 8.749 8.832 30,955,136 +0.02(+0.22%)
Jul 10, 2019 8.705 8.890 8.686 8.813 48,401,824 +0.29(+3.37%)
Jul 09, 2019 8.315 8.596 8.315 8.526 22,530,268 +0.04(+0.45%)
Jul 08, 2019 8.469 8.628 8.427 8.488 29,764,018 +0.11(+1.37%)
Jul 05, 2019 8.354 8.379 8.242 8.373 44,514,532 -0.16(-1.87%)
Jul 03, 2019 8.488 8.603 8.441 8.532 25,102,416 +0.05(+0.60%)
Jul 02, 2019 8.813 8.858 8.309 8.481 60,883,324 -0.41(-4.59%)
Jul 01, 2019 8.909 8.947 8.851 8.890 39,550,712 +0.31(+3.65%)
Jun 28, 2019 8.660 8.666 8.555 8.577 21,707,102 +0.01(+0.07%)
Jun 27, 2019 8.571 8.628 8.475 8.571 19,260,410 -0.01(-0.07%)
Jun 26, 2019 8.583 8.622 8.488 8.577 18,791,170 +0.07(+0.83%)
Jun 25, 2019 8.666 8.711 8.472 8.507 25,065,052 -0.20(-2.27%)
Jun 24, 2019 8.673 8.737 8.641 8.705 16,670,367 +0.07(+0.81%)
Jun 21, 2019 8.692 8.778 8.634 8.634 30,589,166 -0.11(-1.31%)
Jun 20, 2019 8.820 8.934 8.711 8.749 22,869,332 +0.11(+1.26%)
Jun 19, 2019 8.641 8.679 8.504 8.641 42,407,748 +0.05(+0.59%)
Jun 18, 2019 8.449 8.641 8.405 8.590 33,101,480 +0.38(+4.58%)
Jun 17, 2019 8.373 8.386 8.188 8.213 21,503,408 -0.16(-1.91%)
Jun 14, 2019 8.494 8.507 8.328 8.373 28,146,102 -0.21(-2.45%)
Jun 13, 2019 8.609 8.660 8.513 8.583 30,009,468 +0.14(+1.66%)
Jun 12, 2019 8.526 8.577 8.392 8.443 34,662,164 -0.02(-0.23%)
Jun 11, 2019 8.239 8.494 8.213 8.462 70,429,096 +0.54(+6.76%)
Jun 10, 2019 8.028 8.060 7.910 7.926 34,431,368 -0.07(-0.88%)
Jun 07, 2019 7.964 8.079 7.939 7.996 25,128,428 +0.00(+0.00%)
Jun 06, 2019 7.984 8.032 7.913 7.996 21,690,124 +0.08(+0.97%)
Jun 05, 2019 8.060 8.079 7.837 7.920 22,227,774 -0.15(-1.82%)
Jun 04, 2019 8.054 8.079 7.939 8.067 33,230,698 +0.10(+1.28%)
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.