Vale ADR Representing One Ord Shs (NY: VALE )

10.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.143 8.207 8.041 8.156 22,302,908 +0.00(+0.00%)
Apr 29, 2019 8.201 8.220 8.098 8.156 18,631,532 -0.03(-0.31%)
Apr 26, 2019 8.041 8.181 8.028 8.181 19,300,234 +0.09(+1.10%)
Apr 25, 2019 7.996 8.105 7.881 8.092 22,644,608 +0.08(+0.96%)
Apr 24, 2019 8.309 8.309 8.003 8.015 40,969,932 -0.39(-4.63%)
Apr 23, 2019 8.328 8.411 8.248 8.405 29,482,986 +0.07(+0.84%)
Apr 22, 2019 8.411 8.430 8.248 8.335 22,658,222 -0.17(-1.95%)
Apr 18, 2019 8.513 8.590 8.411 8.500 16,157,828 +0.03(+0.38%)
Apr 17, 2019 8.730 8.784 8.376 8.469 35,221,460 -0.19(-2.21%)
Apr 16, 2019 8.360 8.692 8.360 8.660 38,340,856 +0.19(+2.18%)
Apr 15, 2019 8.488 8.507 8.331 8.475 24,437,942 +0.03(+0.30%)
Apr 12, 2019 8.603 8.679 8.405 8.449 23,681,642 -0.10(-1.19%)
Apr 11, 2019 8.558 8.571 8.418 8.552 32,791,294 -0.10(-1.18%)
Apr 10, 2019 8.679 8.769 8.558 8.654 49,282,836 -0.01(-0.07%)
Apr 09, 2019 8.769 8.775 8.641 8.660 24,435,530 -0.16(-1.81%)
Apr 08, 2019 8.660 8.839 8.647 8.820 26,418,496 +0.27(+3.21%)
Apr 05, 2019 8.590 8.615 8.513 8.545 19,038,236 -0.05(-0.59%)
Apr 04, 2019 8.513 8.686 8.475 8.596 31,586,752 +0.08(+0.97%)
Apr 03, 2019 8.743 8.756 8.500 8.513 38,738,116 -0.08(-0.97%)
Apr 02, 2019 8.769 8.794 8.529 8.596 25,761,206 -0.07(-0.81%)
Apr 01, 2019 8.673 8.743 8.641 8.666 38,285,656 +0.33(+3.98%)
Mar 29, 2019 8.226 8.469 8.226 8.335 36,264,896 +0.27(+3.40%)
Mar 28, 2019 8.105 8.156 7.862 8.060 31,145,068 -0.03(-0.32%)
Mar 27, 2019 8.181 8.277 7.964 8.086 40,024,312 -0.22(-2.69%)
Mar 26, 2019 8.303 8.398 8.252 8.309 25,527,118 +0.10(+1.24%)
Mar 25, 2019 8.181 8.309 8.073 8.207 42,400,128 +0.03(+0.31%)
Mar 22, 2019 8.424 8.462 8.140 8.181 56,028,640 -0.41(-4.75%)
Mar 21, 2019 8.647 8.692 8.443 8.590 43,407,364 -0.02(-0.22%)
Mar 20, 2019 8.654 8.708 8.526 8.609 45,487,996 -0.13(-1.53%)
Mar 19, 2019 8.564 8.922 8.532 8.743 66,484,068 +0.27(+3.16%)
Mar 18, 2019 8.373 8.500 8.303 8.475 55,154,532 +0.05(+0.61%)
Mar 15, 2019 8.418 8.552 8.398 8.424 54,752,496 +0.03(+0.38%)
Mar 14, 2019 8.366 8.424 8.325 8.392 29,855,184 -0.08(-0.98%)
Mar 13, 2019 8.315 8.539 8.303 8.475 42,738,080 +0.15(+1.76%)
Mar 12, 2019 8.283 8.430 8.277 8.328 51,316,220 +0.04(+0.46%)
Mar 11, 2019 8.143 8.290 8.130 8.290 39,159,932 +0.26(+3.18%)
Mar 08, 2019 7.913 8.047 7.824 8.035 34,165,468 -0.01(-0.08%)
Mar 07, 2019 8.041 8.057 7.939 8.041 48,232,848 +0.07(+0.88%)
Mar 06, 2019 8.162 8.162 7.875 7.971 55,797,900 -0.11(-1.34%)
Mar 05, 2019 7.881 8.239 7.881 8.079 40,402,432 +0.15(+1.93%)
Mar 04, 2019 7.677 7.964 7.607 7.926 50,346,368 +0.02(+0.24%)
Mar 01, 2019 7.684 7.920 7.677 7.907 58,935,212 -0.06(-0.72%)
Feb 28, 2019 7.920 7.990 7.827 7.964 36,837,040 -0.01(-0.08%)
Feb 27, 2019 7.977 8.028 7.901 7.971 38,598,160 -0.02(-0.24%)
Feb 26, 2019 7.945 8.022 7.901 7.990 21,420,298 -0.02(-0.24%)
Feb 25, 2019 8.022 8.041 7.894 8.009 37,322,644 +0.03(+0.40%)
Feb 22, 2019 7.767 7.984 7.767 7.977 31,736,190 +0.30(+3.91%)
Feb 21, 2019 7.684 7.741 7.633 7.677 55,404,772 -0.13(-1.64%)
Feb 20, 2019 7.709 7.901 7.703 7.805 36,835,284 +0.03(+0.33%)
Feb 19, 2019 7.760 7.862 7.747 7.779 43,720,848 -0.09(-1.14%)
Feb 15, 2019 7.843 7.894 7.760 7.869 45,481,508 +0.12(+1.57%)
Feb 14, 2019 7.639 7.805 7.621 7.747 42,029,036 +0.09(+1.17%)
Feb 13, 2019 7.754 7.830 7.639 7.658 51,570,812 +0.10(+1.27%)
Feb 12, 2019 7.218 7.601 7.192 7.562 76,883,648 +0.40(+5.61%)
Feb 11, 2019 7.313 7.320 7.071 7.160 62,126,120 -0.11(-1.49%)
Feb 08, 2019 7.007 7.422 6.950 7.269 104,810,656 +0.14(+1.97%)
Feb 07, 2019 7.192 7.269 7.033 7.128 85,837,488 -0.12(-1.67%)
Feb 06, 2019 7.562 7.639 7.141 7.250 106,103,800 -0.48(-6.19%)
Feb 05, 2019 7.735 7.773 7.620 7.728 46,478,692 -0.03(-0.33%)
Feb 04, 2019 7.741 7.792 7.524 7.754 93,780,672 -0.27(-3.34%)
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.