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 (%)
Mar 31, 2020 5.428 5.664 5.395 5.474 51,927,980 +0.17(+3.11%)
Mar 30, 2020 5.329 5.385 5.193 5.309 27,374,256 +0.13(+2.55%)
Mar 27, 2020 5.104 5.382 5.071 5.177 31,834,454 -0.32(-5.77%)
Mar 26, 2020 5.494 5.586 5.258 5.494 39,177,340 +0.18(+3.48%)
Mar 25, 2020 5.084 5.438 4.952 5.309 49,869,112 +0.36(+7.20%)
Mar 24, 2020 4.853 5.022 4.768 4.952 49,518,260 +0.61(+13.98%)
Mar 23, 2020 4.418 4.609 4.285 4.345 49,179,500 -0.26(-5.73%)
Mar 20, 2020 5.012 5.203 4.536 4.609 54,641,044 -0.13(-2.79%)
Mar 19, 2020 4.774 5.005 4.517 4.741 47,101,828 -0.15(-2.97%)
Mar 18, 2020 4.966 5.296 4.566 4.886 76,058,600 -0.51(-9.42%)
Mar 17, 2020 5.362 5.705 5.091 5.395 46,403,084 +0.18(+3.42%)
Mar 16, 2020 4.688 5.500 4.688 5.217 50,137,340 -0.53(-9.20%)
Mar 13, 2020 5.976 6.108 5.104 5.745 85,706,176 +1.02(+21.51%)
Mar 12, 2020 4.900 5.071 4.365 4.728 117,810,432 -0.88(-15.76%)
Mar 11, 2020 6.101 6.253 5.395 5.613 111,942,264 -0.59(-9.57%)
Mar 10, 2020 5.751 6.405 5.751 6.207 108,266,192 +0.94(+17.94%)
Mar 09, 2020 5.481 5.798 5.184 5.263 90,517,120 -1.03(-16.37%)
Mar 06, 2020 6.220 6.527 6.220 6.293 63,850,484 -0.39(-5.83%)
Mar 05, 2020 6.775 6.788 6.524 6.682 89,546,848 -0.29(-4.17%)
Mar 04, 2020 6.940 7.052 6.815 6.973 69,892,720 +0.22(+3.33%)
Mar 03, 2020 7.006 7.198 6.702 6.748 98,131,656 -0.03(-0.49%)
Mar 02, 2020 6.676 6.907 6.590 6.782 84,546,576 +0.30(+4.58%)
Feb 28, 2020 6.339 6.498 6.293 6.484 89,302,296 -0.07(-1.01%)
Feb 27, 2020 6.471 6.709 6.379 6.550 78,096,144 -0.17(-2.55%)
Feb 26, 2020 6.861 6.980 6.669 6.722 74,648,176 -0.09(-1.26%)
Feb 25, 2020 7.059 7.138 6.762 6.808 62,195,264 -0.17(-2.37%)
Feb 24, 2020 7.231 7.250 6.920 6.973 76,559,408 -0.57(-7.53%)
Feb 21, 2020 7.547 7.580 7.439 7.541 60,164,560 -0.28(-3.63%)
Feb 20, 2020 7.983 8.003 7.798 7.825 29,365,284 -0.13(-1.66%)
Feb 19, 2020 7.957 7.990 7.911 7.957 24,572,086 +0.02(+0.25%)
Feb 18, 2020 7.937 8.023 7.878 7.937 38,470,000 +0.10(+1.26%)
Feb 14, 2020 7.897 7.924 7.772 7.838 23,773,844 -0.04(-0.50%)
Feb 13, 2020 7.911 7.937 7.845 7.878 32,876,872 -0.13(-1.57%)
Feb 12, 2020 8.056 8.069 8.003 8.003 37,491,200 +0.13(+1.68%)
Feb 11, 2020 7.878 7.950 7.858 7.871 45,668,236 +0.21(+2.76%)
Feb 10, 2020 7.785 7.805 7.600 7.660 45,299,404 -0.29(-3.65%)
Feb 07, 2020 8.056 8.056 7.911 7.950 56,450,160 -0.24(-2.90%)
Feb 06, 2020 8.346 8.346 8.119 8.188 24,810,586 -0.03(-0.32%)
Feb 05, 2020 8.294 8.307 8.201 8.214 26,981,670 +0.14(+1.72%)
Feb 04, 2020 8.109 8.155 8.063 8.076 31,914,764 +0.22(+2.77%)
Feb 03, 2020 7.812 7.911 7.805 7.858 27,174,408 +0.11(+1.45%)
Jan 31, 2020 7.779 7.808 7.653 7.746 35,155,108 -0.18(-2.33%)
Jan 30, 2020 7.792 7.950 7.706 7.930 39,569,028 +0.04(+0.50%)
Jan 29, 2020 7.990 8.023 7.864 7.891 33,237,716 -0.15(-1.89%)
Jan 28, 2020 8.089 8.122 7.977 8.043 37,866,064 +0.12(+1.50%)
Jan 27, 2020 7.983 8.023 7.884 7.924 61,106,500 -0.55(-6.54%)
Jan 24, 2020 8.710 8.716 8.426 8.479 46,281,640 -0.30(-3.46%)
Jan 23, 2020 8.677 8.799 8.624 8.782 39,802,088 -0.08(-0.89%)
Jan 22, 2020 8.829 8.901 8.815 8.862 21,571,856 +0.11(+1.28%)
Jan 21, 2020 8.934 8.934 8.710 8.749 35,843,556 -0.25(-2.79%)
Jan 17, 2020 8.895 9.027 8.842 9.000 33,362,950 +0.31(+3.57%)
Jan 16, 2020 8.769 8.769 8.657 8.690 20,749,994 -0.07(-0.75%)
Jan 15, 2020 8.875 8.875 8.690 8.756 24,122,030 -0.13(-1.41%)
Jan 14, 2020 8.895 8.947 8.822 8.881 26,603,926 +0.09(+0.98%)
Jan 13, 2020 8.558 8.848 8.551 8.795 39,496,420 +0.23(+2.70%)
Jan 10, 2020 8.630 8.673 8.538 8.564 21,285,060 -0.01(-0.15%)
Jan 09, 2020 8.663 8.673 8.554 8.578 27,164,010 -0.15(-1.74%)
Jan 08, 2020 8.703 8.829 8.663 8.729 37,733,676 -0.01(-0.08%)
Jan 07, 2020 8.617 8.789 8.611 8.736 28,561,252 +0.06(+0.68%)
Jan 06, 2020 8.637 8.713 8.617 8.677 29,096,834 -0.10(-1.13%)
Jan 03, 2020 8.736 8.878 8.736 8.776 26,911,100 -0.11(-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.