FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
10.79 USD  +0.16 (+1.51%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 10.37 10.45 10.11 10.28 22,874,236 -0.03(-0.29%)
Jun 30, 2020 10.13 10.40 10.06 10.31 21,777,395 +0.10(+0.98%)
Jun 29, 2020 10.28 10.32 10.10 10.21 14,625,716 +0.02(+0.20%)
Jun 26, 2020 10.35 10.47 10.12 10.19 18,614,800 -0.37(-3.50%)
Jun 25, 2020 10.45 10.56 10.27 10.56 32,098,794 +0.16(+1.54%)
Jun 24, 2020 10.71 10.72 10.31 10.40 18,253,653 -0.40(-3.70%)
Jun 23, 2020 10.80 10.97 10.72 10.80 24,413,547 +0.34(+3.25%)
Jun 22, 2020 10.44 10.64 10.38 10.46 17,825,591 +0.15(+1.45%)
Jun 19, 2020 10.51 10.58 10.28 10.31 43,773,700 -0.24(-2.27%)
Jun 18, 2020 10.48 10.57 10.43 10.55 34,436,050 -0.19(-1.77%)
Jun 17, 2020 10.60 10.78 10.52 10.74 34,888,919 +0.08(+0.75%)
Jun 16, 2020 10.82 10.87 10.42 10.66 43,970,257 +0.05(+0.47%)
Jun 15, 2020 10.10 10.61 10.07 10.61 33,837,259 -0.02(-0.19%)
Jun 12, 2020 10.57 10.70 10.27 10.63 31,964,900 +0.38(+3.71%)
Jun 11, 2020 10.52 10.62 10.18 10.25 30,161,142 -0.77(-6.99%)
Jun 10, 2020 11.27 11.28 10.94 11.02 30,074,694 -0.20(-1.78%)
Jun 09, 2020 11.02 11.26 10.97 11.22 19,166,544 -0.05(-0.44%)
Jun 08, 2020 11.15 11.30 10.95 11.27 31,122,572 +0.23(+2.08%)
Jun 05, 2020 11.22 11.32 10.90 11.04 46,686,500 +0.20(+1.85%)
Jun 04, 2020 10.52 10.88 10.44 10.84 41,536,297 +0.27(+2.55%)
Jun 03, 2020 10.62 10.74 10.47 10.57 35,975,697 +0.31(+3.02%)
Jun 02, 2020 10.05 10.26 10.02 10.26 29,049,668 +0.42(+4.27%)
Jun 01, 2020 9.840 9.980 9.810 9.840 26,792,491 +0.08(+0.82%)
May 29, 2020 9.490 9.795 9.385 9.760 37,186,400 +0.45(+4.83%)
May 28, 2020 9.650 9.660 9.280 9.310 24,763,162 -0.26(-2.72%)
May 27, 2020 9.320 9.590 9.200 9.570 28,978,632 +0.46(+5.05%)
May 26, 2020 9.360 9.360 9.040 9.110 31,909,222 +0.13(+1.45%)
May 22, 2020 9.020 9.150 8.890 8.980 23,412,800 -0.15(-1.64%)
May 21, 2020 9.270 9.390 9.045 9.130 34,690,966 -0.14(-1.51%)
May 20, 2020 9.350 9.450 9.175 9.270 23,435,320 +0.20(+2.21%)
May 19, 2020 9.030 9.190 8.940 9.070 32,715,559 +0.06(+0.67%)
May 18, 2020 8.940 9.025 8.795 9.010 35,792,969 +0.74(+8.95%)
May 15, 2020 8.370 8.515 8.230 8.270 30,859,900 +0.03(+0.36%)
May 14, 2020 7.940 8.270 7.860 8.240 30,912,225 +0.06(+0.73%)
May 13, 2020 8.330 8.340 8.020 8.180 27,974,981 +0.08(+0.99%)
May 12, 2020 8.400 8.450 8.090 8.100 20,347,889 -0.13(-1.58%)
May 11, 2020 8.400 8.500 8.210 8.230 23,699,422 -0.29(-3.40%)
May 08, 2020 8.150 8.560 8.145 8.520 27,542,300 +0.59(+7.44%)
May 07, 2020 7.900 8.100 7.880 7.930 22,828,173 +0.15(+1.93%)
May 06, 2020 7.790 7.880 7.690 7.780 20,273,805 -0.03(-0.38%)
May 05, 2020 8.050 8.180 7.810 7.810 17,398,823 -0.17(-2.13%)
May 04, 2020 7.800 7.990 7.760 7.980 15,604,530 +0.00(+0.00%)
May 01, 2020 8.000 8.040 7.880 7.980 15,991,000 -0.27(-3.27%)
Apr 30, 2020 8.420 8.490 8.200 8.250 25,434,761 -0.51(-5.82%)
Apr 29, 2020 8.270 8.795 8.250 8.760 36,265,084 +0.65(+8.01%)
Apr 28, 2020 8.080 8.180 7.790 8.110 24,653,724 +0.23(+2.92%)
Apr 27, 2020 7.900 7.970 7.760 7.880 26,284,559 +0.21(+2.74%)
Apr 24, 2020 7.830 7.857 7.360 7.670 45,475,497 -0.19(-2.42%)
Apr 23, 2020 7.930 8.220 7.850 7.860 27,747,606 -0.11(-1.38%)
Apr 22, 2020 7.850 8.015 7.810 7.970 21,909,691 +0.18(+2.31%)
Apr 21, 2020 7.840 7.880 7.600 7.790 21,564,530 -0.20(-2.50%)
Apr 20, 2020 8.050 8.140 7.920 7.990 25,887,617 -0.37(-4.43%)
Apr 17, 2020 8.280 8.410 8.193 8.360 18,664,900 +0.23(+2.83%)
Apr 16, 2020 8.250 8.250 7.970 8.130 21,048,425 -0.13(-1.57%)
Apr 15, 2020 8.220 8.340 8.080 8.260 18,345,654 -0.33(-3.84%)
Apr 14, 2020 8.800 8.880 8.550 8.590 20,187,008 +0.02(+0.23%)
Apr 13, 2020 8.450 8.600 8.340 8.570 18,465,091 +0.07(+0.82%)
Apr 09, 2020 8.640 8.770 8.400 8.500 22,372,400 +0.06(+0.71%)
Apr 08, 2020 8.360 8.525 8.310 8.440 19,323,280 +0.06(+0.72%)
Apr 07, 2020 8.680 8.700 8.330 8.380 22,663,203 +0.27(+3.33%)
Apr 06, 2020 8.090 8.270 7.910 8.110 27,421,312 +0.53(+6.99%)
Apr 03, 2020 7.970 8.080 7.450 7.580 28,713,100 -0.57(-6.99%)
Apr 02, 2020 8.340 8.470 7.925 8.150 27,479,503 +0.00(+0.00%)
Apr 01, 2020 7.940 8.400 7.940 8.150 27,307,062 -0.14(-1.69%)
Mar 31, 2020 8.220 8.578 8.170 8.290 34,289,203 +0.25(+3.11%)
Mar 30, 2020 8.070 8.155 7.865 8.040 18,075,833 +0.20(+2.55%)
Mar 27, 2020 7.730 8.150 7.680 7.840 21,021,000 -0.48(-5.77%)
Mar 26, 2020 8.320 8.460 7.962 8.320 25,869,673 +0.28(+3.48%)
Mar 25, 2020 7.700 8.235 7.500 8.040 32,929,687 +0.54(+7.20%)
Mar 24, 2020 7.350 7.605 7.220 7.500 32,698,012 +0.92(+13.98%)
Mar 23, 2020 6.690 6.980 6.490 6.580 32,474,321 -0.40(-5.73%)
Mar 20, 2020 7.590 7.880 6.870 6.980 36,080,700 -0.20(-2.79%)
Mar 19, 2020 7.230 7.580 6.840 7.180 31,102,387 -0.22(-2.97%)
Mar 18, 2020 7.520 8.020 6.915 7.400 50,223,187 -0.77(-9.42%)
Mar 17, 2020 8.120 8.640 7.710 8.170 30,640,991 +0.27(+3.42%)
Mar 16, 2020 7.100 8.330 7.100 7.900 33,106,803 -0.80(-9.20%)
Mar 13, 2020 9.050 9.250 7.730 8.700 56,593,700 +1.54(+21.51%)
Mar 12, 2020 7.420 7.680 6.610 7.160 77,792,856 -1.34(-15.76%)
Mar 11, 2020 9.240 9.470 8.170 8.500 73,917,975 -0.90(-9.57%)
Mar 10, 2020 8.710 9.700 8.710 9.400 71,490,587 +1.43(+17.94%)
Mar 09, 2020 8.300 8.780 7.850 7.970 59,770,475 -1.56(-16.37%)
Mar 06, 2020 9.420 9.885 9.420 9.530 42,161,900 -0.59(-5.83%)
Mar 05, 2020 10.26 10.28 9.880 10.12 59,129,781 -0.44(-4.17%)
Mar 04, 2020 10.51 10.68 10.32 10.56 46,151,722 +0.34(+3.33%)
Mar 03, 2020 10.61 10.90 10.15 10.22 64,798,525 -0.05(-0.49%)
Mar 02, 2020 10.11 10.46 9.980 10.27 55,827,987 +0.45(+4.58%)
Feb 28, 2020 9.600 9.840 9.530 9.820 58,968,300 -0.10(-1.01%)
Feb 27, 2020 9.800 10.16 9.660 9.920 51,568,625 -0.26(-2.55%)
Feb 26, 2020 10.39 10.57 10.10 10.18 49,291,856 -0.13(-1.26%)
Feb 25, 2020 10.69 10.81 10.24 10.31 41,068,922 -0.25(-2.37%)
Feb 24, 2020 10.95 10.98 10.48 10.56 50,553,884 -0.86(-7.53%)
Feb 21, 2020 11.43 11.48 11.27 11.42 39,728,000 -0.43(-3.63%)
Feb 20, 2020 12.09 12.12 11.81 11.85 19,390,553 -0.20(-1.66%)
Feb 19, 2020 12.05 12.10 11.98 12.05 16,225,497 +0.03(+0.25%)
Feb 18, 2020 12.02 12.15 11.93 12.02 25,402,599 +0.15(+1.26%)
Feb 14, 2020 11.96 12.00 11.77 11.87 15,698,400 -0.06(-0.50%)
Feb 13, 2020 11.98 12.02 11.88 11.93 21,709,333 -0.19(-1.57%)
Feb 12, 2020 12.20 12.22 12.12 12.12 24,756,277 +0.20(+1.68%)
Feb 11, 2020 11.93 12.04 11.90 11.92 30,155,756 +0.32(+2.76%)
Feb 10, 2020 11.79 11.82 11.51 11.60 29,912,206 -0.44(-3.65%)
Feb 07, 2020 12.20 12.20 11.98 12.04 37,275,300 -0.36(-2.90%)
Feb 06, 2020 12.64 12.64 12.29 12.40 16,382,983 -0.04(-0.32%)
Feb 05, 2020 12.56 12.58 12.42 12.44 17,816,598 +0.21(+1.72%)
Feb 04, 2020 12.28 12.35 12.21 12.23 21,074,030 +0.33(+2.77%)
Feb 03, 2020 11.83 11.98 11.82 11.90 17,943,867 +0.17(+1.45%)
Jan 31, 2020 11.78 11.82 11.59 11.73 23,213,702 -0.28(-2.33%)
Jan 30, 2020 11.80 12.04 11.67 12.01 26,128,311 +0.06(+0.50%)
Jan 29, 2020 12.10 12.15 11.91 11.95 21,947,606 -0.23(-1.89%)
Jan 28, 2020 12.25 12.30 12.08 12.18 25,003,806 +0.18(+1.50%)
Jan 27, 2020 12.09 12.15 11.94 12.00 40,349,984 -0.84(-6.54%)
Jan 24, 2020 13.19 13.20 12.76 12.84 30,560,800 -0.46(-3.46%)
Jan 23, 2020 13.14 13.32 13.06 13.30 26,282,206 -0.12(-0.89%)
Jan 22, 2020 13.37 13.48 13.35 13.42 14,244,378 +0.17(+1.28%)
Jan 21, 2020 13.53 13.53 13.19 13.25 23,668,300 -0.38(-2.79%)
Jan 17, 2020 13.47 13.67 13.39 13.63 22,030,300 +0.47(+3.57%)
Jan 16, 2020 13.28 13.28 13.11 13.16 13,701,684 -0.10(-0.75%)
Jan 15, 2020 13.44 13.44 13.16 13.26 15,928,314 -0.19(-1.41%)
Jan 14, 2020 13.47 13.55 13.36 13.45 17,567,166 +0.13(+0.98%)
Jan 13, 2020 12.96 13.40 12.95 13.32 26,080,366 +0.35(+2.70%)
Jan 10, 2020 13.07 13.13 12.93 12.97 14,055,000 -0.02(-0.15%)
Jan 09, 2020 13.12 13.13 12.96 12.99 17,937,002 -0.23(-1.74%)
Jan 08, 2020 13.18 13.37 13.12 13.22 24,916,389 -0.01(-0.08%)
Jan 07, 2020 13.05 13.31 13.04 13.23 18,859,633 +0.09(+0.68%)
Jan 06, 2020 13.08 13.20 13.05 13.14 19,213,289 -0.15(-1.13%)
Jan 03, 2020 13.23 13.45 13.23 13.29 17,770,000 -0.16(-1.19%)
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.