Vale ADR Representing One Ord Shs (NY: VALE )

10.74 USD +0.04 (+0.37%)
Official Closing Price Updated: 7:34 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 10.49 10.76 10.49 10.74 45,987,825 +0.04(+0.37%)
Sep 24, 2020 10.65 10.86 10.55 10.70 73,935,042 +0.05(+0.47%)
Sep 23, 2020 10.39 10.73 10.39 10.65 84,017,000 +0.01(+0.09%)
Sep 22, 2020 10.78 10.79 10.48 10.64 29,537,761 -0.49(-4.40%)
Sep 21, 2020 11.26 11.31 10.87 11.13 41,529,958 -0.38(-3.30%)
Sep 18, 2020 11.80 11.97 11.51 11.51 46,196,300 -0.37(-3.11%)
Sep 17, 2020 11.40 11.94 11.39 11.88 34,156,590 +0.29(+2.50%)
Sep 16, 2020 11.77 11.82 11.53 11.59 21,365,600 -0.25(-2.11%)
Sep 15, 2020 11.92 12.08 11.77 11.84 44,033,837 +0.09(+0.77%)
Sep 14, 2020 11.87 11.87 11.60 11.75 32,206,947 +0.08(+0.69%)
Sep 11, 2020 11.49 11.73 11.44 11.67 45,763,700 +0.59(+5.32%)
Sep 10, 2020 11.33 11.41 11.01 11.08 21,175,212 -0.24(-2.12%)
Sep 09, 2020 11.36 11.40 11.22 11.32 25,713,491 +0.28(+2.54%)
Sep 08, 2020 11.03 11.21 10.94 11.04 25,423,945 -0.34(-2.99%)
Sep 04, 2020 11.33 11.44 11.08 11.38 20,092,400 +0.14(+1.25%)
Sep 03, 2020 11.27 11.47 11.10 11.24 27,027,975 -0.19(-1.66%)
Sep 02, 2020 11.55 11.55 11.27 11.43 25,120,473 -0.07(-0.61%)
Sep 01, 2020 11.24 11.59 11.21 11.50 20,222,784 +0.50(+4.55%)
Aug 31, 2020 11.25 11.26 10.98 11.00 18,476,086 -0.30(-2.65%)
Aug 28, 2020 11.11 11.38 11.08 11.30 16,052,300 +0.37(+3.39%)
Aug 27, 2020 11.16 11.19 10.80 10.93 16,175,428 -0.12(-1.09%)
Aug 26, 2020 11.23 11.31 10.93 11.05 26,073,398 -0.17(-1.52%)
Aug 25, 2020 11.19 11.24 11.02 11.22 23,660,127 -0.08(-0.71%)
Aug 24, 2020 11.25 11.31 11.17 11.30 20,285,242 +0.22(+1.99%)
Aug 21, 2020 11.15 11.23 11.00 11.08 22,804,600 -0.30(-2.64%)
Aug 20, 2020 11.03 11.39 11.02 11.38 24,466,258 +0.06(+0.53%)
Aug 19, 2020 11.62 11.68 11.28 11.32 20,971,794 -0.28(-2.41%)
Aug 18, 2020 11.61 11.77 11.50 11.60 26,356,154 +0.24(+2.11%)
Aug 17, 2020 11.38 11.53 11.23 11.36 28,306,881 +0.03(+0.26%)
Aug 14, 2020 11.32 11.36 11.21 11.33 17,319,600 +0.05(+0.44%)
Aug 13, 2020 11.47 11.48 11.22 11.28 17,539,277 -0.03(-0.27%)
Aug 12, 2020 11.26 11.42 11.15 11.31 26,197,945 +0.14(+1.25%)
Aug 11, 2020 11.50 11.56 11.14 11.17 30,995,687 -0.19(-1.67%)
Aug 10, 2020 11.40 11.52 11.18 11.36 42,324,703 +0.20(+1.79%)
Aug 07, 2020 11.31 11.31 11.06 11.16 42,556,500 -0.37(-3.21%)
Aug 06, 2020 11.64 11.77 11.50 11.53 26,619,725 -0.23(-1.96%)
Aug 05, 2020 11.76 11.95 11.71 11.76 26,478,756 +0.27(+2.35%)
Aug 04, 2020 11.18 11.50 11.12 11.49 75,669,980 +0.07(+0.61%)
Aug 03, 2020 11.80 11.81 11.33 11.42 28,080,250 -0.22(-1.89%)
Jul 31, 2020 11.79 11.80 11.59 11.64 18,879,000 -0.21(-1.77%)
Jul 30, 2020 11.93 12.07 11.68 11.85 29,433,272 -0.24(-1.99%)
Jul 29, 2020 11.91 12.15 11.89 12.09 24,691,103 +0.35(+2.98%)
Jul 28, 2020 11.66 11.79 11.59 11.74 20,528,551 -0.17(-1.43%)
Jul 27, 2020 11.46 11.94 11.35 11.91 42,057,723 +0.65(+5.77%)
Jul 24, 2020 11.22 11.34 11.09 11.26 36,014,300 -0.03(-0.27%)
Jul 23, 2020 11.59 11.66 11.28 11.29 27,352,826 -0.29(-2.50%)
Jul 22, 2020 11.72 11.72 11.51 11.58 28,232,173 +0.12(+1.05%)
Jul 21, 2020 11.44 11.58 11.35 11.46 27,836,564 +0.02(+0.17%)
Jul 20, 2020 11.32 11.49 11.30 11.44 20,665,870 +0.13(+1.15%)
Jul 17, 2020 11.43 11.45 11.31 11.31 25,853,900 +0.03(+0.27%)
Jul 16, 2020 11.46 11.48 11.27 11.28 27,861,510 -0.26(-2.25%)
Jul 15, 2020 11.74 11.78 11.32 11.54 23,632,578 -0.06(-0.52%)
Jul 14, 2020 10.79 11.64 10.73 11.60 48,473,643 +0.82(+7.61%)
Jul 13, 2020 10.94 11.10 10.75 10.78 25,883,342 -0.01(-0.09%)
Jul 10, 2020 10.57 10.81 10.53 10.79 23,732,600 +0.16(+1.51%)
Jul 09, 2020 10.88 10.91 10.52 10.63 19,137,255 -0.13(-1.21%)
Jul 08, 2020 10.76 10.85 10.61 10.76 22,815,902 +0.29(+2.77%)
Jul 07, 2020 10.66 10.72 10.47 10.47 15,840,250 -0.13(-1.23%)
Jul 06, 2020 10.59 10.73 10.54 10.60 22,903,984 +0.19(+1.83%)
Jul 02, 2020 10.41 10.61 10.36 10.41 17,517,300 +0.13(+1.26%)
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.