Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.384 5.619 5.352 5.430 52,348,116 +0.16(+3.11%)
Mar 30, 2020 5.286 5.342 5.152 5.266 27,595,734 +0.13(+2.55%)
Mar 27, 2020 5.063 5.338 5.031 5.135 32,092,018 -0.31(-5.77%)
Mar 26, 2020 5.450 5.541 5.215 5.450 39,494,316 +0.18(+3.48%)
Mar 25, 2020 5.044 5.394 4.913 5.266 50,272,592 +0.35(+7.20%)
Mar 24, 2020 4.814 4.981 4.729 4.913 49,918,900 +0.60(+13.98%)
Mar 23, 2020 4.382 4.572 4.251 4.310 49,577,396 -0.26(-5.73%)
Mar 20, 2020 4.972 5.162 4.500 4.572 55,083,132 -0.13(-2.79%)
Mar 19, 2020 4.736 4.965 4.480 4.703 47,482,916 -0.14(-2.97%)
Mar 18, 2020 4.926 5.253 4.529 4.847 76,673,968 -0.50(-9.42%)
Mar 17, 2020 5.319 5.659 5.050 5.352 46,778,520 +0.18(+3.42%)
Mar 16, 2020 4.651 5.456 4.651 5.175 50,542,988 -0.52(-9.20%)
Mar 13, 2020 5.928 6.059 5.063 5.699 86,399,600 +1.01(+21.51%)
Mar 12, 2020 4.860 5.031 4.330 4.690 118,763,608 -0.88(-15.76%)
Mar 11, 2020 6.052 6.203 5.352 5.568 112,847,968 -0.59(-9.57%)
Mar 10, 2020 5.705 6.354 5.705 6.157 109,142,152 +0.94(+17.94%)
Mar 09, 2020 5.437 5.751 5.142 5.221 91,249,472 -1.02(-16.37%)
Mar 06, 2020 6.170 6.475 6.170 6.242 64,367,084 -0.39(-5.83%)
Mar 05, 2020 6.721 6.734 6.472 6.629 90,271,344 -0.29(-4.17%)
Mar 04, 2020 6.884 6.996 6.760 6.917 70,458,200 +0.22(+3.33%)
Mar 03, 2020 6.950 7.140 6.648 6.694 98,925,616 -0.03(-0.49%)
Mar 02, 2020 6.622 6.852 6.537 6.727 85,230,616 +0.29(+4.58%)
Feb 28, 2020 6.288 6.445 6.242 6.432 90,024,824 -0.07(-1.01%)
Feb 27, 2020 6.419 6.655 6.328 6.498 78,728,000 -0.17(-2.55%)
Feb 26, 2020 6.806 6.924 6.616 6.668 75,252,136 -0.09(-1.26%)
Feb 25, 2020 7.002 7.081 6.707 6.753 62,698,472 -0.16(-2.37%)
Feb 24, 2020 7.173 7.192 6.865 6.917 77,178,832 -0.56(-7.53%)
Feb 21, 2020 7.487 7.520 7.379 7.480 60,651,336 -0.28(-3.63%)
Feb 20, 2020 7.919 7.939 7.736 7.762 29,602,872 -0.13(-1.66%)
Feb 19, 2020 7.893 7.926 7.847 7.893 24,770,894 +0.02(+0.25%)
Feb 18, 2020 7.873 7.959 7.814 7.873 38,781,252 +0.10(+1.26%)
Feb 14, 2020 7.834 7.860 7.710 7.775 23,966,194 -0.04(-0.50%)
Feb 13, 2020 7.847 7.873 7.782 7.814 33,142,870 -0.12(-1.57%)
Feb 12, 2020 7.991 8.004 7.939 7.939 37,794,532 +0.13(+1.68%)
Feb 11, 2020 7.814 7.886 7.795 7.808 46,037,728 +0.21(+2.76%)
Feb 10, 2020 7.723 7.742 7.539 7.598 45,665,908 -0.29(-3.65%)
Feb 07, 2020 7.991 7.991 7.847 7.886 56,906,884 -0.24(-2.90%)
Feb 06, 2020 8.279 8.279 8.053 8.122 25,011,322 -0.03(-0.32%)
Feb 05, 2020 8.227 8.240 8.135 8.148 27,199,972 +0.14(+1.72%)
Feb 04, 2020 8.044 8.090 7.998 8.011 32,172,978 +0.22(+2.77%)
Feb 03, 2020 7.749 7.847 7.742 7.795 27,394,270 +0.11(+1.45%)
Jan 31, 2020 7.716 7.746 7.592 7.683 35,439,540 -0.18(-2.33%)
Jan 30, 2020 7.729 7.886 7.644 7.867 39,889,172 +0.04(+0.50%)
Jan 29, 2020 7.926 7.959 7.801 7.828 33,506,636 -0.15(-1.89%)
Jan 28, 2020 8.024 8.057 7.913 7.978 38,172,428 +0.12(+1.50%)
Jan 27, 2020 7.919 7.959 7.821 7.860 61,600,896 -0.55(-6.54%)
Jan 24, 2020 8.640 8.646 8.358 8.410 46,656,096 -0.30(-3.46%)
Jan 23, 2020 8.607 8.728 8.555 8.712 40,124,116 -0.08(-0.89%)
Jan 22, 2020 8.758 8.830 8.745 8.790 21,746,388 +0.11(+1.28%)
Jan 21, 2020 8.862 8.862 8.640 8.679 36,133,556 -0.25(-2.79%)
Jan 17, 2020 8.823 8.954 8.771 8.928 33,632,880 +0.31(+3.57%)
Jan 16, 2020 8.699 8.699 8.587 8.620 20,917,878 -0.07(-0.75%)
Jan 15, 2020 8.803 8.803 8.620 8.686 24,317,194 -0.12(-1.41%)
Jan 14, 2020 8.823 8.876 8.751 8.810 26,819,172 +0.09(+0.98%)
Jan 13, 2020 8.489 8.777 8.483 8.725 39,815,972 +0.23(+2.70%)
Jan 10, 2020 8.561 8.604 8.469 8.496 21,457,272 -0.01(-0.15%)
Jan 09, 2020 8.594 8.604 8.486 8.509 27,383,788 -0.15(-1.74%)
Jan 08, 2020 8.633 8.758 8.594 8.659 38,038,968 -0.01(-0.08%)
Jan 07, 2020 8.548 8.718 8.541 8.666 28,792,334 +0.06(+0.68%)
Jan 06, 2020 8.568 8.643 8.548 8.607 29,332,248 -0.10(-1.13%)
Jan 03, 2020 8.666 8.807 8.666 8.705 27,128,832 -0.10(-1.19%)
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.