Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.059 9.100 8.935 9.090 35,805,848 +0.06(+0.69%)
Jul 30, 2018 9.035 9.047 8.929 9.028 32,416,774 +0.07(+0.83%)
Jul 27, 2018 8.904 8.991 8.873 8.954 35,372,520 +0.20(+2.34%)
Jul 26, 2018 8.836 8.867 8.737 8.749 52,489,836 +0.07(+0.79%)
Jul 25, 2018 8.539 8.681 8.495 8.681 38,525,092 +0.14(+1.67%)
Jul 24, 2018 8.619 8.650 8.508 8.539 44,187,276 +0.37(+4.56%)
Jul 23, 2018 8.036 8.232 7.949 8.166 33,827,464 +0.15(+1.86%)
Jul 20, 2018 8.080 8.160 8.011 8.018 28,499,164 +0.03(+0.39%)
Jul 19, 2018 8.123 8.142 7.906 7.987 36,068,076 -0.33(-3.95%)
Jul 18, 2018 8.309 8.365 8.197 8.315 23,447,554 +0.10(+1.21%)
Jul 17, 2018 8.086 8.247 8.058 8.216 25,274,150 +0.16(+2.00%)
Jul 16, 2018 8.135 8.154 7.980 8.055 16,784,330 -0.09(-1.14%)
Jul 13, 2018 8.166 8.185 7.987 8.148 24,740,876 +0.07(+0.92%)
Jul 12, 2018 7.949 8.135 7.881 8.073 33,637,508 +0.23(+2.92%)
Jul 11, 2018 7.912 7.968 7.788 7.844 27,771,442 -0.27(-3.36%)
Jul 10, 2018 8.166 8.204 8.030 8.117 21,776,258 -0.05(-0.61%)
Jul 09, 2018 8.185 8.204 8.015 8.166 19,698,012 +0.09(+1.07%)
Jul 06, 2018 7.813 8.117 7.788 8.080 26,276,342 +0.22(+2.76%)
Jul 05, 2018 7.701 7.903 7.701 7.863 21,907,700 +0.08(+1.04%)
Jul 03, 2018 7.782 7.782 7.782 0 +0.04(+0.48%)
Jul 02, 2018 7.770 7.838 7.732 7.745 22,495,304 -0.20(-2.57%)
Jun 29, 2018 8.011 8.067 7.894 7.949 21,055,632 +0.02(+0.31%)
Jun 28, 2018 7.701 7.993 7.695 7.925 32,406,128 +0.20(+2.57%)
Jun 27, 2018 7.887 8.005 7.714 7.726 33,015,346 -0.19(-2.43%)
Jun 26, 2018 7.863 7.949 7.674 7.918 40,913,224 +0.14(+1.83%)
Jun 25, 2018 7.838 7.887 7.612 7.776 43,562,416 -0.17(-2.11%)
Jun 22, 2018 7.974 7.999 7.850 7.943 42,303,420 +0.14(+1.83%)
Jun 21, 2018 8.011 8.036 7.785 7.801 36,287,848 -0.25(-3.16%)
Jun 20, 2018 8.166 8.179 7.980 8.055 33,024,462 +0.01(+0.15%)
Jun 19, 2018 7.813 8.120 7.770 8.042 43,704,320 -0.12(-1.52%)
Jun 18, 2018 8.005 8.210 7.980 8.166 30,545,084 +0.00(+0.00%)
Jun 15, 2018 8.470 8.098 8.166 39,748,812 -0.30(-3.59%)
Jun 14, 2018 8.619 8.644 8.446 8.470 46,379,512 -0.16(-1.80%)
Jun 13, 2018 8.669 8.700 8.483 8.625 28,035,448 -0.03(-0.36%)
Jun 12, 2018 8.570 8.774 8.557 8.656 32,427,082 +0.17(+1.97%)
Jun 11, 2018 8.601 8.731 8.464 8.489 29,788,094 -0.04(-0.44%)
Jun 08, 2018 8.700 8.743 8.442 8.526 46,607,288 -0.06(-0.65%)
Jun 07, 2018 8.979 8.979 8.328 8.582 69,961,624 -0.48(-5.34%)
Jun 06, 2018 9.134 9.066 40,781,964 +0.29(+3.25%)
Jun 05, 2018 8.762 8.892 8.718 8.780 40,198,340 +0.06(+0.71%)
Jun 04, 2018 8.787 8.811 8.576 8.718 39,835,476 +0.02(+0.21%)
Jun 01, 2018 8.551 8.749 8.390 8.700 47,701,456 +0.27(+3.16%)
May 31, 2018 8.489 8.557 8.415 8.433 26,086,552 +0.04(+0.44%)
May 30, 2018 8.328 8.545 8.284 8.396 41,644,492 +0.06(+0.74%)
May 29, 2018 8.514 8.681 8.309 8.334 51,527,656 -0.37(-4.21%)
May 25, 2018 8.700 8.700 8.700 0 -0.24(-2.64%)
May 24, 2018 9.010 9.035 8.783 8.935 36,289,308 +0.04(+0.49%)
May 23, 2018 8.780 8.939 8.725 8.892 35,753,620 -0.03(-0.35%)
May 22, 2018 8.861 9.010 8.842 8.923 41,158,444 -0.01(-0.14%)
May 21, 2018 9.183 9.208 8.917 8.935 33,691,732 -0.11(-1.17%)
May 18, 2018 9.121 9.221 8.867 9.041 38,924,200 -0.28(-2.99%)
May 17, 2018 9.276 9.357 9.227 9.320 39,637,744 -0.06(-0.66%)
May 16, 2018 9.369 9.450 9.332 9.382 37,900,500 +0.14(+1.48%)
May 15, 2018 9.041 9.258 8.973 9.245 37,129,648 -0.04(-0.40%)
May 14, 2018 9.196 9.301 9.140 9.283 40,033,892 +0.22(+2.46%)
May 11, 2018 9.047 9.270 8.979 9.059 36,867,424 +0.11(+1.18%)
May 10, 2018 8.787 8.976 8.780 8.954 32,888,834 +0.32(+3.66%)
May 09, 2018 8.545 8.672 8.495 8.638 28,544,164 +0.12(+1.38%)
May 08, 2018 8.508 8.632 8.483 8.520 39,332,196 -0.07(-0.79%)
May 07, 2018 8.656 8.700 8.573 8.588 23,038,630 -0.14(-1.63%)
May 04, 2018 8.619 8.787 8.601 8.731 31,100,132 +0.12(+1.37%)
May 03, 2018 8.551 8.669 8.446 8.613 31,813,868 +0.10(+1.17%)
May 02, 2018 8.551 8.632 8.477 8.514 28,296,242 +0.12(+1.40%)
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.