Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.635 6.816 6.590 6.753 33,246,782 +0.07(+0.98%)
Jun 29, 2020 6.734 6.763 6.616 6.688 22,328,564 +0.01(+0.20%)
Jun 26, 2020 6.779 6.861 6.629 6.675 28,418,558 -0.24(-3.50%)
Jun 25, 2020 6.845 6.917 6.724 6.917 49,004,096 +0.10(+1.54%)
Jun 24, 2020 7.015 7.022 6.757 6.812 27,867,206 -0.26(-3.70%)
Jun 23, 2020 7.074 7.189 7.022 7.074 37,271,300 +0.22(+3.25%)
Jun 22, 2020 6.838 6.969 6.799 6.852 27,213,702 +0.10(+1.45%)
Jun 19, 2020 6.884 6.928 6.734 6.753 66,827,764 -0.16(-2.27%)
Jun 18, 2020 6.865 6.927 6.832 6.910 52,572,300 -0.12(-1.77%)
Jun 17, 2020 6.943 7.061 6.891 7.035 53,263,684 +0.05(+0.75%)
Jun 16, 2020 7.087 7.120 6.827 6.983 67,127,840 +0.03(+0.47%)
Jun 15, 2020 6.616 6.950 6.596 6.950 51,658,152 -0.01(-0.19%)
Jun 12, 2020 6.924 7.009 6.727 6.963 48,799,684 +0.25(+3.71%)
Jun 11, 2020 6.891 6.956 6.668 6.714 46,045,952 -0.50(-6.99%)
Jun 10, 2020 7.382 7.389 7.166 7.218 45,913,972 -0.13(-1.78%)
Jun 09, 2020 7.218 7.376 7.186 7.349 29,260,886 -0.03(-0.44%)
Jun 08, 2020 7.303 7.402 7.173 7.382 47,513,732 +0.15(+2.08%)
Jun 05, 2020 7.349 7.418 7.140 7.231 71,274,632 +0.13(+1.84%)
Jun 04, 2020 6.891 7.127 6.838 7.100 63,411,996 +0.18(+2.55%)
Jun 03, 2020 6.956 7.035 6.858 6.924 54,922,824 +0.20(+3.02%)
Jun 02, 2020 6.583 6.721 6.560 6.721 44,349,104 +0.28(+4.27%)
Jun 01, 2020 6.445 6.537 6.426 6.445 40,903,152 +0.05(+0.82%)
May 29, 2020 6.216 6.416 6.147 6.393 56,771,164 +0.29(+4.83%)
May 28, 2020 6.321 6.328 6.079 6.098 37,805,044 -0.17(-2.72%)
May 27, 2020 6.105 6.282 6.026 6.269 44,240,656 +0.30(+5.05%)
May 26, 2020 6.131 6.131 5.921 5.967 48,714,684 +0.09(+1.45%)
May 22, 2020 5.908 5.993 5.823 5.882 35,743,496 -0.10(-1.64%)
May 21, 2020 6.072 6.151 5.925 5.980 52,961,476 -0.09(-1.51%)
May 20, 2020 6.124 6.190 6.010 6.072 35,777,876 +0.13(+2.20%)
May 19, 2020 5.915 6.020 5.856 5.941 49,945,692 +0.04(+0.67%)
May 18, 2020 5.856 5.912 5.761 5.902 54,643,860 +0.48(+8.95%)
May 15, 2020 5.483 5.578 5.391 5.417 47,112,720 +0.02(+0.36%)
May 14, 2020 5.201 5.417 5.148 5.397 47,192,600 +0.04(+0.73%)
May 13, 2020 5.456 5.463 5.253 5.358 42,708,416 +0.05(+0.99%)
May 12, 2020 5.502 5.535 5.299 5.306 31,064,402 -0.09(-1.58%)
May 11, 2020 5.502 5.568 5.378 5.391 36,181,072 -0.19(-3.40%)
May 08, 2020 5.338 5.607 5.335 5.581 42,047,856 +0.39(+7.44%)
May 07, 2020 5.175 5.306 5.162 5.194 34,850,964 +0.10(+1.93%)
May 06, 2020 5.103 5.162 5.037 5.096 30,951,300 -0.02(-0.38%)
May 05, 2020 5.273 5.358 5.116 5.116 26,562,170 -0.11(-2.13%)
May 04, 2020 5.109 5.234 5.083 5.227 23,822,886 +0.00(+0.00%)
May 01, 2020 5.240 5.266 5.162 5.227 24,412,896 -0.18(-3.27%)
Apr 30, 2020 5.515 5.561 5.371 5.404 38,830,352 -0.33(-5.82%)
Apr 29, 2020 5.417 5.761 5.404 5.738 55,364,624 +0.43(+8.01%)
Apr 28, 2020 5.293 5.358 5.103 5.312 37,637,968 +0.15(+2.92%)
Apr 27, 2020 5.175 5.221 5.083 5.162 40,127,708 +0.14(+2.74%)
Apr 24, 2020 5.129 5.146 4.821 5.024 69,425,832 -0.12(-2.42%)
Apr 23, 2020 5.194 5.384 5.142 5.148 42,361,292 -0.07(-1.38%)
Apr 22, 2020 5.142 5.250 5.116 5.221 33,448,754 +0.12(+2.31%)
Apr 21, 2020 5.135 5.162 4.978 5.103 32,921,806 -0.13(-2.50%)
Apr 20, 2020 5.273 5.332 5.188 5.234 39,521,708 -0.24(-4.43%)
Apr 17, 2020 5.424 5.509 5.366 5.476 28,495,044 +0.15(+2.83%)
Apr 16, 2020 5.404 5.404 5.221 5.325 32,133,886 -0.09(-1.57%)
Apr 15, 2020 5.384 5.463 5.293 5.410 28,007,662 -0.22(-3.84%)
Apr 14, 2020 5.764 5.817 5.600 5.627 30,818,792 +0.01(+0.23%)
Apr 13, 2020 5.535 5.633 5.463 5.614 28,190,004 +0.05(+0.82%)
Apr 09, 2020 5.659 5.745 5.502 5.568 34,155,152 +0.04(+0.71%)
Apr 08, 2020 5.476 5.584 5.443 5.528 29,500,170 +0.04(+0.72%)
Apr 07, 2020 5.686 5.699 5.456 5.489 34,599,112 +0.18(+3.33%)
Apr 06, 2020 5.299 5.417 5.181 5.312 41,863,148 +0.35(+6.99%)
Apr 03, 2020 5.221 5.293 4.880 4.965 43,835,276 -0.37(-6.99%)
Apr 02, 2020 5.463 5.548 5.191 5.338 41,951,988 +0.00(+0.00%)
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.