Vale ADR Representing One Ord Shs (NY: VALE )

11.51 USD -0.37 (-3.11%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.13 10.14 9.940 10.07 26,671,772 +0.13(+1.31%)
Sep 28, 2017 9.880 9.960 9.780 9.940 25,772,099 -0.05(-0.50%)
Sep 27, 2017 9.690 9.990 39,238,189 +0.09(+0.91%)
Sep 26, 2017 9.950 10.04 9.900 9.900 21,794,082 +0.05(+0.51%)
Sep 25, 2017 10.25 10.25 9.800 9.850 38,577,316 -0.31(-3.05%)
Sep 22, 2017 10.28 10.28 10.12 10.16 28,921,218 -0.16(-1.55%)
Sep 21, 2017 10.24 10.41 10.20 10.32 42,322,920 -0.27(-2.55%)
Sep 20, 2017 10.81 10.82 10.39 10.59 36,281,303 -0.19(-1.76%)
Sep 19, 2017 10.74 10.80 10.57 10.78 30,295,443 -0.13(-1.19%)
Sep 18, 2017 10.85 10.98 10.82 10.91 22,894,676 +0.06(+0.55%)
Sep 15, 2017 10.70 10.89 10.67 10.85 25,929,896 +0.11(+1.02%)
Sep 14, 2017 10.77 10.78 10.54 10.74 41,595,572 -0.30(-2.72%)
Sep 13, 2017 11.08 11.11 10.89 11.04 31,598,465 -0.25(-2.21%)
Sep 12, 2017 11.29 11.43 11.22 11.29 20,173,488 +0.04(+0.36%)
Sep 11, 2017 11.24 11.36 11.20 11.25 19,849,877 +0.14(+1.26%)
Sep 08, 2017 11.47 11.52 11.08 11.11 44,852,777 -0.53(-4.55%)
Sep 07, 2017 11.52 11.71 11.49 11.64 16,833,155 +0.14(+1.22%)
Sep 06, 2017 11.38 11.56 11.32 11.50 25,900,918 +0.12(+1.05%)
Sep 05, 2017 11.61 11.64 11.20 11.38 46,083,923 +0.08(+0.71%)
Sep 01, 2017 11.27 11.46 11.18 11.30 25,502,573 +0.23(+2.08%)
Aug 31, 2017 11.08 11.13 10.88 11.07 43,028,693 +0.26(+2.41%)
Aug 30, 2017 10.81 10.91 10.74 10.81 19,479,138 -0.04(-0.37%)
Aug 29, 2017 10.67 10.89 10.62 10.85 22,907,289 +0.03(+0.28%)
Aug 28, 2017 10.67 10.90 10.62 10.82 24,179,322 +0.14(+1.31%)
Aug 25, 2017 10.76 10.79 10.56 10.68 32,262,215 -0.04(-0.37%)
Aug 24, 2017 10.40 10.80 10.34 10.72 35,633,409 +0.39(+3.78%)
Aug 23, 2017 9.990 10.33 9.975 10.33 27,962,832 +0.33(+3.30%)
Aug 22, 2017 10.14 10.22 9.970 10.00 22,043,002 +0.01(+0.10%)
Aug 21, 2017 10.16 10.23 9.960 9.990 33,830,974 -0.04(-0.40%)
Aug 18, 2017 9.990 10.12 9.840 10.03 30,590,506 +0.31(+3.19%)
Aug 17, 2017 10.05 10.10 9.700 9.720 31,374,479 -0.38(-3.76%)
Aug 16, 2017 9.920 10.14 9.850 10.10 45,295,548 +0.32(+3.27%)
Aug 15, 2017 9.700 9.800 9.560 9.780 21,438,670 +0.05(+0.51%)
Aug 14, 2017 9.640 9.870 9.640 9.730 33,752,010 +0.04(+0.41%)
Aug 11, 2017 9.710 9.830 9.560 9.690 25,154,744 -0.16(-1.62%)
Aug 10, 2017 10.11 10.14 9.840 9.850 29,824,349 -0.19(-1.89%)
Aug 09, 2017 10.09 10.21 10.01 10.04 28,459,231 -0.16(-1.57%)
Aug 08, 2017 10.15 10.39 10.02 10.20 44,411,536 -0.15(-1.45%)
Aug 07, 2017 10.10 10.36 10.09 10.35 24,582,367 +0.38(+3.81%)
Aug 04, 2017 9.890 10.06 9.780 9.970 21,540,067 +0.15(+1.53%)
Aug 03, 2017 9.910 9.910 9.780 9.820 13,061,744 -0.08(-0.81%)
Aug 02, 2017 9.730 9.980 9.670 9.900 24,107,650 +0.01(+0.10%)
Aug 01, 2017 9.900 9.960 9.814 9.890 21,132,095 -0.14(-1.40%)
Jul 31, 2017 9.930 10.08 9.880 10.03 37,636,133 +0.36(+3.72%)
Jul 28, 2017 9.400 9.690 9.365 9.670 25,810,878 +0.26(+2.76%)
Jul 27, 2017 9.370 9.535 9.240 9.410 24,825,865 +0.02(+0.21%)
Jul 26, 2017 9.580 9.630 9.365 9.390 41,175,551 -0.18(-1.88%)
Jul 25, 2017 9.410 9.660 9.400 9.570 55,246,649 +0.38(+4.13%)
Jul 24, 2017 9.070 9.220 9.040 9.190 20,941,040 +0.17(+1.88%)
Jul 21, 2017 9.225 9.240 8.970 9.020 28,732,994 -0.11(-1.20%)
Jul 20, 2017 9.300 9.350 9.070 9.130 28,557,552 -0.29(-3.08%)
Jul 19, 2017 9.500 9.537 9.380 9.420 16,723,837 +0.00(+0.00%)
Jul 18, 2017 9.360 9.450 9.270 9.420 21,226,771 +0.12(+1.29%)
Jul 17, 2017 9.370 9.490 9.270 9.300 32,473,564 +0.05(+0.54%)
Jul 14, 2017 9.180 9.300 9.145 9.250 23,995,334 +0.18(+1.98%)
Jul 13, 2017 9.300 9.310 8.990 9.070 50,708,426 -0.24(-2.58%)
Jul 12, 2017 9.300 9.340 9.070 9.310 24,643,502 +0.10(+1.09%)
Jul 11, 2017 9.120 9.240 9.100 9.210 20,197,615 +0.12(+1.32%)
Jul 10, 2017 8.810 9.110 8.760 9.090 25,125,065 +0.32(+3.65%)
Jul 07, 2017 8.890 8.910 8.602 8.770 23,310,356 +0.01(+0.11%)
Jul 06, 2017 8.710 8.760 8.560 8.760 22,549,357 +0.02(+0.23%)
Jul 05, 2017 8.950 8.980 8.620 8.740 31,054,823 -0.18(-2.02%)
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.