FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
11.50 USD  +0.14 (+1.23%)
Streaming Delayed Price  /  Updated: 8:00 AM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.72 12.72 12.72 0 +0.27(+2.17%)
Mar 28, 2018 12.10 12.49 11.93 12.45 37,067,350 +0.22(+1.80%)
Mar 27, 2018 12.70 12.70 12.17 12.23 19,889,161 -0.46(-3.62%)
Mar 26, 2018 12.76 12.78 12.55 12.69 15,386,772 +0.18(+1.44%)
Mar 23, 2018 12.51 12.76 12.41 12.51 22,766,208 -0.07(-0.56%)
Mar 22, 2018 12.63 12.79 12.56 12.58 29,232,214 -0.41(-3.16%)
Mar 21, 2018 12.55 13.00 12.55 12.99 31,292,978 +0.44(+3.51%)
Mar 20, 2018 12.47 12.68 12.35 12.55 14,800,801 +0.08(+0.64%)
Mar 19, 2018 12.47 12.53 12.33 12.47 24,253,192 -0.33(-2.58%)
Mar 16, 2018 12.79 12.92 12.78 12.80 16,524,933 -0.05(-0.39%)
Mar 15, 2018 12.95 12.96 12.77 12.85 14,517,357 -0.19(-1.46%)
Mar 14, 2018 13.18 13.27 12.98 13.04 14,642,957 +0.14(+1.09%)
Mar 13, 2018 13.04 13.13 12.84 12.90 25,006,748 -0.10(-0.77%)
Mar 12, 2018 12.94 13.03 12.81 13.00 14,537,612 +0.11(+0.85%)
Mar 09, 2018 12.71 12.96 12.71 12.89 19,224,552 +0.21(+1.66%)
Mar 08, 2018 12.93 12.93 12.60 12.68 23,416,418 -0.46(-3.50%)
Mar 07, 2018 12.96 13.14 22,644,355 -0.39(-2.88%)
Mar 06, 2018 13.83 13.85 13.47 13.53 19,113,097 +0.11(+0.82%)
Mar 05, 2018 13.18 13.45 13.09 13.42 18,988,134 +0.03(+0.22%)
Mar 02, 2018 13.32 13.42 13.04 13.39 25,153,139 -0.19(-1.40%)
Mar 01, 2018 13.85 13.96 13.41 13.58 30,551,250 -0.15(-1.09%)
Feb 28, 2018 14.38 14.42 13.71 13.73 35,670,927 -0.76(-5.24%)
Feb 27, 2018 14.57 14.62 14.31 14.49 27,431,068 -0.16(-1.09%)
Feb 26, 2018 14.50 14.67 14.36 14.65 26,410,981 +0.45(+3.17%)
Feb 23, 2018 14.20 14.22 14.02 14.20 27,465,392 +0.22(+1.57%)
Feb 22, 2018 13.98 17,292,109 +0.32(+2.34%)
Feb 21, 2018 14.04 14.10 13.64 13.66 31,762,804 -0.32(-2.29%)
Feb 20, 2018 14.06 14.29 13.83 13.98 24,613,750 -0.14(-0.99%)
Feb 16, 2018 14.12 14.12 14.12 0 -0.01(-0.07%)
Feb 15, 2018 14.03 14.18 13.99 14.13 28,524,726 +0.13(+0.93%)
Feb 14, 2018 13.10 14.00 13.08 14.00 43,365,897 +0.73(+5.50%)
Feb 13, 2018 13.01 13.32 12.98 13.27 20,547,086 +0.20(+1.53%)
Feb 12, 2018 12.99 13.17 12.94 13.07 24,525,422 +0.16(+1.24%)
Feb 09, 2018 12.74 12.93 12.36 12.91 47,709,752 +0.55(+4.45%)
Feb 08, 2018 12.75 12.87 12.34 12.36 42,139,137 -0.35(-2.75%)
Feb 07, 2018 13.00 13.13 12.68 12.71 42,908,889 -0.35(-2.68%)
Feb 06, 2018 12.33 13.10 12.28 13.06 37,584,910 +0.66(+5.32%)
Feb 05, 2018 12.64 12.93 12.15 12.40 35,990,283 -0.14(-1.12%)
Feb 02, 2018 12.87 12.93 12.53 12.54 32,446,832 -0.64(-4.86%)
Feb 01, 2018 13.09 13.35 13.08 13.18 25,301,476 +0.09(+0.69%)
Jan 31, 2018 13.41 13.42 12.93 13.09 26,611,926 +0.10(+0.77%)
Jan 30, 2018 13.06 13.09 12.89 12.99 21,874,121 -0.06(-0.46%)
Jan 29, 2018 13.21 13.24 12.97 13.05 15,009,033 -0.06(-0.46%)
Jan 26, 2018 13.03 13.19 12.89 13.11 28,822,183 +0.16(+1.24%)
Jan 25, 2018 13.27 13.28 12.91 12.95 26,614,513 -0.23(-1.75%)
Jan 24, 2018 12.99 13.30 12.84 13.18 36,268,217 +0.48(+3.78%)
Jan 23, 2018 12.79 12.82 12.58 12.70 49,228,047 -0.62(-4.65%)
Jan 22, 2018 13.28 13.32 13.15 13.32 19,763,873 -0.04(-0.30%)
Jan 19, 2018 13.40 13.43 13.22 13.36 26,213,185 +0.01(+0.07%)
Jan 18, 2018 13.42 13.49 13.24 13.35 26,257,432 +0.00(+0.00%)
Jan 17, 2018 13.22 13.36 13.20 13.35 29,387,729 +0.18(+1.37%)
Jan 16, 2018 13.28 13.31 13.07 13.17 40,821,826 -0.36(-2.66%)
Jan 12, 2018 13.53 13.53 13.53 0 +0.08(+0.59%)
Jan 11, 2018 13.21 13.46 13.20 13.45 15,010,852 +0.30(+2.28%)
Jan 10, 2018 13.15 16,253,424 -0.09(-0.68%)
Jan 09, 2018 13.40 13.42 13.18 13.24 31,204,913 -0.08(-0.60%)
Jan 08, 2018 13.26 13.32 13.18 13.32 17,507,153 +0.23(+1.76%)
Jan 05, 2018 12.80 13.09 12.73 13.09 20,043,191 +0.26(+2.03%)
Jan 04, 2018 13.03 13.09 12.82 12.83 22,030,493 -0.02(-0.16%)
Jan 03, 2018 12.80 12.87 12.68 12.85 20,449,042 +0.08(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.