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 (%)
Nov 29, 2019 7.518 7.567 7.492 7.505 11,674,722 -0.07(-0.93%)
Nov 27, 2019 7.607 7.613 7.479 7.575 24,401,666 -0.10(-1.33%)
Nov 26, 2019 7.639 7.709 7.550 7.677 41,016,804 +0.00(+0.00%)
Nov 25, 2019 7.671 7.747 7.645 7.677 29,250,550 +0.09(+1.18%)
Nov 22, 2019 7.530 7.613 7.492 7.588 47,852,808 +0.27(+3.66%)
Nov 21, 2019 7.250 7.345 7.192 7.320 23,917,728 +0.13(+1.86%)
Nov 20, 2019 7.218 7.313 7.103 7.186 19,457,716 -0.13(-1.75%)
Nov 19, 2019 7.301 7.326 7.218 7.313 24,536,046 +0.10(+1.42%)
Nov 18, 2019 7.262 7.301 7.199 7.211 20,916,164 -0.10(-1.40%)
Nov 15, 2019 7.243 7.345 7.211 7.313 19,522,116 +0.17(+2.32%)
Nov 14, 2019 7.179 7.243 7.135 7.148 20,237,794 -0.01(-0.18%)
Nov 13, 2019 7.243 7.269 7.135 7.160 23,283,946 -0.13(-1.84%)
Nov 12, 2019 7.352 7.390 7.275 7.294 31,365,740 -0.11(-1.55%)
Nov 11, 2019 7.365 7.416 7.339 7.409 95,343,104 -0.10(-1.36%)
Nov 08, 2019 7.505 7.604 7.473 7.511 28,619,170 -0.28(-3.60%)
Nov 07, 2019 7.786 7.862 7.696 7.792 35,080,196 +0.03(+0.33%)
Nov 06, 2019 7.664 7.837 7.664 7.767 29,568,448 -0.13(-1.70%)
Nov 05, 2019 7.964 7.964 7.862 7.901 27,062,284 +0.03(+0.41%)
Nov 04, 2019 7.913 7.926 7.843 7.869 21,983,246 +0.12(+1.57%)
Nov 01, 2019 7.658 7.790 7.652 7.747 39,011,328 +0.26(+3.41%)
Oct 31, 2019 7.620 7.626 7.403 7.492 25,084,538 -0.25(-3.22%)
Oct 30, 2019 7.633 7.741 7.530 7.741 25,284,516 -0.01(-0.08%)
Oct 29, 2019 7.671 7.786 7.671 7.747 25,580,142 -0.06(-0.74%)
Oct 28, 2019 7.779 7.805 7.709 7.805 33,994,816 +0.12(+1.58%)
Oct 25, 2019 7.562 7.703 7.556 7.684 44,091,292 +0.34(+4.60%)
Oct 24, 2019 7.511 7.518 7.333 7.345 30,734,030 -0.09(-1.20%)
Oct 23, 2019 7.403 7.460 7.358 7.435 20,932,770 +0.05(+0.69%)
Oct 22, 2019 7.320 7.422 7.313 7.384 27,199,130 +0.12(+1.67%)
Oct 21, 2019 7.179 7.262 7.160 7.262 15,861,139 +0.15(+2.06%)
Oct 18, 2019 7.173 7.243 7.109 7.116 20,654,880 -0.01(-0.18%)
Oct 17, 2019 7.211 7.237 7.116 7.128 23,273,578 -0.03(-0.36%)
Oct 16, 2019 7.148 7.199 7.109 7.154 36,052,468 -0.15(-2.01%)
Oct 15, 2019 7.358 7.396 7.278 7.301 29,508,888 -0.09(-1.21%)
Oct 14, 2019 7.396 7.416 7.329 7.390 20,348,594 -0.15(-1.95%)
Oct 11, 2019 7.460 7.594 7.447 7.537 36,888,236 +0.25(+3.42%)
Oct 10, 2019 7.135 7.352 7.135 7.288 35,625,616 +0.20(+2.79%)
Oct 09, 2019 7.141 7.144 7.014 7.090 19,057,474 +0.04(+0.54%)
Oct 08, 2019 7.135 7.160 7.045 7.052 31,327,860 -0.12(-1.69%)
Oct 07, 2019 7.301 7.352 7.154 7.173 19,598,290 -0.13(-1.83%)
Oct 04, 2019 7.179 7.320 7.170 7.307 34,241,936 +0.25(+3.53%)
Oct 03, 2019 6.956 7.125 6.848 7.058 41,592,368 +0.12(+1.75%)
Oct 02, 2019 7.122 7.160 6.924 6.937 55,910,092 -0.37(-5.07%)
Oct 01, 2019 7.294 7.441 7.278 7.307 30,423,288 -0.03(-0.43%)
Sep 30, 2019 7.224 7.358 7.205 7.339 20,132,574 +0.04(+0.61%)
Sep 27, 2019 7.365 7.393 7.237 7.294 21,155,840 -0.01(-0.09%)
Sep 26, 2019 7.384 7.384 7.259 7.301 22,981,768 -0.02(-0.26%)
Sep 25, 2019 7.141 7.333 7.103 7.320 25,758,560 +0.17(+2.32%)
Sep 24, 2019 7.269 7.275 7.125 7.154 25,011,176 -0.17(-2.27%)
Sep 23, 2019 7.345 7.416 7.307 7.320 25,996,572 -0.07(-0.95%)
Sep 20, 2019 7.403 7.457 7.320 7.390 22,748,198 +0.00(+0.00%)
Sep 19, 2019 7.409 7.473 7.371 7.390 21,572,562 -0.12(-1.61%)
Sep 18, 2019 7.569 7.620 7.422 7.511 24,073,900 -0.10(-1.34%)
Sep 17, 2019 7.473 7.636 7.454 7.613 21,697,142 +0.04(+0.51%)
Sep 16, 2019 7.594 7.642 7.524 7.575 28,559,302 -0.18(-2.30%)
Sep 13, 2019 7.888 7.901 7.731 7.754 38,950,840 -0.01(-0.16%)
Sep 12, 2019 7.696 7.792 7.626 7.767 47,877,096 +0.23(+3.05%)
Sep 11, 2019 7.518 7.617 7.428 7.537 31,507,876 +0.05(+0.68%)
Sep 10, 2019 7.345 7.530 7.301 7.486 32,481,316 +0.08(+1.03%)
Sep 09, 2019 7.237 7.409 7.231 7.409 29,704,802 +0.17(+2.38%)
Sep 06, 2019 7.211 7.301 7.211 7.237 26,384,982 +0.01(+0.09%)
Sep 05, 2019 7.313 7.352 7.211 7.231 25,971,970 +0.06(+0.80%)
Sep 04, 2019 7.128 7.186 7.096 7.173 26,656,506 +0.21(+3.02%)
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.