Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.528 8.587 8.447 8.541 14,824,174 +0.11(+1.31%)
Dec 28, 2018 8.451 8.522 8.366 8.431 21,276,424 +0.02(+0.23%)
Dec 27, 2018 8.224 8.412 8.192 8.412 28,802,784 -0.05(-0.61%)
Dec 26, 2018 8.211 8.464 8.127 8.464 25,614,770 +0.30(+3.73%)
Dec 24, 2018 8.302 8.438 8.153 8.159 17,332,834 -0.19(-2.33%)
Dec 21, 2018 8.477 8.567 8.308 8.353 33,595,644 -0.03(-0.31%)
Dec 20, 2018 8.502 8.580 8.269 8.379 43,871,024 +0.14(+1.65%)
Dec 19, 2018 8.658 8.742 8.172 8.243 49,442,536 -0.30(-3.49%)
Dec 18, 2018 8.541 8.648 8.470 8.541 30,894,300 +0.10(+1.23%)
Dec 17, 2018 8.496 8.677 8.386 8.438 34,044,312 +0.05(+0.54%)
Dec 14, 2018 8.269 8.496 8.253 8.392 36,362,968 -0.05(-0.61%)
Dec 13, 2018 8.502 8.522 8.357 8.444 26,579,832 +0.01(+0.15%)
Dec 12, 2018 8.567 8.606 8.412 8.431 27,928,710 +0.01(+0.08%)
Dec 11, 2018 8.535 8.561 8.276 8.425 42,120,440 +0.10(+1.17%)
Dec 10, 2018 8.373 8.444 8.230 8.328 34,255,104 -0.18(-2.13%)
Dec 07, 2018 8.781 8.891 8.457 8.509 38,569,880 -0.25(-2.88%)
Dec 06, 2018 8.444 8.781 8.386 8.761 55,246,428 -0.05(-0.51%)
Dec 04, 2018 9.085 9.182 8.771 8.807 40,988,044 -0.31(-3.41%)
Dec 03, 2018 9.208 9.247 9.027 9.118 33,029,920 +0.25(+2.77%)
Nov 30, 2018 8.736 8.978 8.671 8.872 36,219,196 +0.15(+1.71%)
Nov 29, 2018 8.765 8.800 8.564 8.723 44,495,756 -0.03(-0.37%)
Nov 28, 2018 8.528 8.787 8.373 8.755 37,667,084 +0.41(+4.89%)
Nov 27, 2018 8.205 8.379 8.127 8.347 41,384,788 +0.09(+1.10%)
Nov 26, 2018 8.256 8.515 8.192 8.256 48,249,864 -0.33(-3.85%)
Nov 23, 2018 8.846 8.852 8.502 8.587 47,105,960 -0.71(-7.60%)
Nov 21, 2018 9.292 9.292 9.292 0 +0.18(+1.99%)
Nov 20, 2018 9.338 9.338 8.923 9.111 30,560,930 -0.42(-4.42%)
Nov 19, 2018 9.584 9.597 9.396 9.532 22,330,066 -0.16(-1.67%)
Nov 16, 2018 9.597 9.736 9.513 9.694 25,432,042 +0.03(+0.27%)
Nov 15, 2018 9.403 9.707 9.396 9.668 22,801,554 +0.26(+2.75%)
Nov 14, 2018 9.435 9.545 9.215 9.409 35,894,700 -0.05(-0.48%)
Nov 13, 2018 9.292 9.545 9.202 9.454 36,838,744 +0.09(+0.97%)
Nov 12, 2018 9.506 9.519 9.325 9.364 28,785,068 -0.09(-0.96%)
Nov 09, 2018 9.733 9.739 9.312 9.454 54,699,112 -0.37(-3.76%)
Nov 08, 2018 10.00 10.12 9.765 9.823 21,371,438 -0.10(-0.98%)
Nov 07, 2018 9.940 9.985 9.810 9.921 17,369,766 +0.02(+0.20%)
Nov 06, 2018 9.934 9.998 9.791 9.901 19,585,662 -0.07(-0.71%)
Nov 05, 2018 10.04 10.12 9.898 9.972 20,834,424 -0.03(-0.32%)
Nov 02, 2018 10.12 10.31 9.849 10.00 30,286,440 -0.05(-0.45%)
Nov 01, 2018 9.882 10.19 9.668 10.05 31,484,220 +0.27(+2.78%)
Oct 31, 2018 9.558 9.827 9.539 9.778 40,466,748 +0.33(+3.50%)
Oct 30, 2018 9.279 9.513 9.211 9.448 44,745,668 +0.21(+2.24%)
Oct 29, 2018 9.940 9.979 9.131 9.241 60,695,332 -0.52(-5.31%)
Oct 26, 2018 9.390 9.849 9.377 9.759 60,303,404 +0.23(+2.38%)
Oct 25, 2018 9.675 9.694 9.312 9.532 45,557,736 +0.14(+1.52%)
Oct 24, 2018 10.07 10.08 9.351 9.390 45,657,612 -0.47(-4.79%)
Oct 23, 2018 9.946 9.972 9.700 9.862 45,692,628 -0.35(-3.42%)
Oct 22, 2018 10.10 10.22 10.00 10.21 35,399,416 +0.33(+3.34%)
Oct 19, 2018 9.927 10.07 9.798 9.882 28,917,756 +0.07(+0.73%)
Oct 18, 2018 10.26 10.26 9.765 9.810 43,793,128 -0.51(-4.90%)
Oct 17, 2018 10.21 10.37 10.04 10.32 42,524,716 +0.29(+2.91%)
Oct 16, 2018 10.28 10.29 9.934 10.02 34,295,420 +0.01(+0.13%)
Oct 15, 2018 9.972 10.16 9.817 10.01 31,459,754 +0.13(+1.31%)
Oct 12, 2018 9.908 10.03 9.746 9.882 27,200,226 +0.20(+2.07%)
Oct 11, 2018 9.713 9.901 9.610 9.681 31,599,608 +0.06(+0.67%)
Oct 10, 2018 10.02 10.06 9.616 9.616 36,037,524 -0.45(-4.44%)
Oct 09, 2018 9.934 10.13 9.804 10.06 32,750,476 +0.21(+2.17%)
Oct 08, 2018 9.739 9.946 9.655 9.849 44,740,692 +0.13(+1.33%)
Oct 05, 2018 9.629 9.765 9.590 9.720 35,838,844 -0.06(-0.60%)
Oct 04, 2018 10.04 10.05 9.700 9.778 33,174,196 -0.23(-2.27%)
Oct 03, 2018 10.22 10.45 9.901 10.00 62,566,804 -0.11(-1.09%)
Oct 02, 2018 9.940 10.23 9.901 10.11 53,037,060 +0.38(+3.93%)
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.