FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
10.76 USD  +0.29 (+2.77%)
Official Closing Price  /  Updated: 7:28 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.17 13.26 13.04 13.19 9,599,500 +0.17(+1.31%)
Dec 28, 2018 13.05 13.16 12.92 13.02 13,777,700 +0.03(+0.23%)
Dec 27, 2018 12.70 12.99 12.65 12.99 18,651,448 -0.08(-0.61%)
Dec 26, 2018 12.68 13.07 12.55 13.07 16,587,027 +0.47(+3.73%)
Dec 24, 2018 12.82 13.03 12.59 12.60 11,224,000 -0.30(-2.33%)
Dec 21, 2018 13.09 13.23 12.83 12.90 21,755,100 -0.04(-0.31%)
Dec 20, 2018 13.13 13.25 12.77 12.94 28,408,994 +0.21(+1.65%)
Dec 19, 2018 13.37 13.50 12.62 12.73 32,016,866 -0.46(-3.49%)
Dec 18, 2018 13.19 13.36 13.08 13.19 20,005,823 +0.16(+1.23%)
Dec 17, 2018 13.12 13.40 12.95 13.03 22,045,636 +0.07(+0.54%)
Dec 14, 2018 12.77 13.12 12.74 12.96 23,547,100 -0.08(-0.61%)
Dec 13, 2018 13.13 13.16 12.90 13.04 17,211,961 +0.02(+0.15%)
Dec 12, 2018 13.23 13.29 12.99 13.02 18,085,436 +0.01(+0.08%)
Dec 11, 2018 13.18 13.22 12.78 13.01 27,275,391 +0.15(+1.17%)
Dec 10, 2018 12.93 13.04 12.71 12.86 22,182,136 -0.28(-2.13%)
Dec 07, 2018 13.56 13.73 13.06 13.14 24,976,200 -0.39(-2.88%)
Dec 06, 2018 13.04 13.56 12.95 13.53 35,775,219 -0.07(-0.51%)
Dec 04, 2018 14.03 14.18 13.54 13.60 26,542,100 -0.48(-3.41%)
Dec 03, 2018 14.22 14.28 13.94 14.08 21,388,761 +0.38(+2.77%)
Nov 30, 2018 13.49 13.87 13.39 13.70 23,453,998 +0.23(+1.71%)
Nov 29, 2018 13.54 13.59 13.22 13.47 28,813,544 -0.05(-0.37%)
Nov 28, 2018 13.17 13.57 12.93 13.52 24,391,588 +0.63(+4.89%)
Nov 27, 2018 12.67 12.94 12.55 12.89 26,799,016 +0.14(+1.10%)
Nov 26, 2018 12.75 13.15 12.65 12.75 31,244,544 -0.51(-3.85%)
Nov 23, 2018 13.66 13.67 13.13 13.26 30,503,800 -1.09(-7.60%)
Nov 21, 2018 14.35 14.35 14.35 0 +0.28(+1.99%)
Nov 20, 2018 14.42 14.42 13.78 14.07 19,789,947 -0.65(-4.42%)
Nov 19, 2018 14.80 14.82 14.51 14.72 14,459,994 -0.25(-1.67%)
Nov 16, 2018 14.82 15.04 14.69 14.97 16,468,700 +0.04(+0.27%)
Nov 15, 2018 14.52 14.99 14.51 14.93 14,765,309 +0.40(+2.75%)
Nov 14, 2018 14.57 14.74 14.23 14.53 23,243,867 -0.07(-0.48%)
Nov 13, 2018 14.35 14.74 14.21 14.60 23,855,192 +0.14(+0.97%)
Nov 12, 2018 14.68 14.70 14.40 14.46 18,639,977 -0.14(-0.96%)
Nov 09, 2018 15.03 15.04 14.38 14.60 35,420,800 -0.57(-3.76%)
Nov 08, 2018 15.45 15.63 15.08 15.17 13,839,227 -0.15(-0.98%)
Nov 07, 2018 15.35 15.42 15.15 15.32 11,247,916 +0.03(+0.20%)
Nov 06, 2018 15.34 15.44 15.12 15.29 12,682,835 -0.11(-0.71%)
Nov 05, 2018 15.51 15.63 15.29 15.40 13,491,480 -0.05(-0.32%)
Nov 02, 2018 15.63 15.92 15.21 15.45 19,612,200 -0.07(-0.45%)
Nov 01, 2018 15.26 15.73 14.93 15.52 20,387,831 +0.42(+2.78%)
Oct 31, 2018 14.76 15.18 14.73 15.10 26,204,531 +0.51(+3.50%)
Oct 30, 2018 14.33 14.69 14.22 14.59 28,975,378 +0.32(+2.24%)
Oct 29, 2018 15.35 15.41 14.10 14.27 39,303,697 -0.80(-5.31%)
Oct 26, 2018 14.50 15.21 14.48 15.07 39,049,900 +0.35(+2.38%)
Oct 25, 2018 14.94 14.97 14.38 14.72 29,501,237 +0.22(+1.52%)
Oct 24, 2018 15.55 15.57 14.44 14.50 29,565,912 -0.73(-4.79%)
Oct 23, 2018 15.36 15.40 14.98 15.23 29,588,587 -0.54(-3.42%)
Oct 22, 2018 15.59 15.79 15.45 15.77 22,923,145 +0.51(+3.34%)
Oct 19, 2018 15.33 15.55 15.13 15.26 18,725,900 +0.11(+0.73%)
Oct 18, 2018 15.85 15.85 15.08 15.15 28,358,553 -0.78(-4.90%)
Oct 17, 2018 15.76 16.02 15.50 15.93 27,537,184 +0.45(+2.91%)
Oct 16, 2018 15.88 15.89 15.34 15.48 22,208,245 +0.02(+0.13%)
Oct 15, 2018 15.40 15.69 15.16 15.46 20,371,989 +0.20(+1.31%)
Oct 12, 2018 15.30 15.49 15.05 15.26 17,613,700 +0.31(+2.07%)
Oct 11, 2018 15.00 15.29 14.84 14.95 20,462,552 +0.10(+0.67%)
Oct 10, 2018 15.47 15.53 14.85 14.85 23,336,355 -0.69(-4.44%)
Oct 09, 2018 15.34 15.64 15.14 15.54 21,207,803 +0.33(+2.17%)
Oct 08, 2018 15.04 15.36 14.91 15.21 28,972,154 +0.20(+1.33%)
Oct 05, 2018 14.87 15.08 14.81 15.01 23,207,700 -0.09(-0.60%)
Oct 04, 2018 15.50 15.52 14.98 15.10 21,482,189 -0.35(-2.27%)
Oct 03, 2018 15.78 16.13 15.29 15.45 40,515,581 -0.17(-1.09%)
Oct 02, 2018 15.35 15.80 15.29 15.62 34,344,528 +0.59(+3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.