December 15th, 2015

Vale ADR Representing One Ord Shs (NY: VALE )

13.19 USD +0.51 (+4.02%)
Official Closing Price Updated: 7:34 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 13.00 13.19 12.88 13.19 49,011,284 +0.51(+4.02%)
Nov 20, 2020 12.72 12.77 12.60 12.68 17,654,900 -0.08(-0.63%)
Nov 19, 2020 12.55 12.79 12.52 12.76 31,337,428 +0.36(+2.90%)
Nov 18, 2020 12.63 12.68 12.37 12.40 24,819,584 -0.16(-1.27%)
Nov 17, 2020 12.18 12.83 12.14 12.56 53,269,581 +0.50(+4.15%)
Nov 16, 2020 11.73 12.07 11.66 12.06 74,105,570 +0.38(+3.25%)
Nov 13, 2020 11.51 11.68 11.41 11.68 34,191,100 +0.19(+1.65%)
Nov 12, 2020 11.72 11.75 11.43 11.49 18,307,941 -0.35(-2.96%)
Nov 11, 2020 11.80 11.87 11.70 11.84 27,241,053 +0.11(+0.94%)
Nov 10, 2020 11.74 11.94 11.63 11.73 40,528,807 -0.07(-0.59%)
Nov 09, 2020 12.23 12.23 11.73 11.80 41,416,815 +0.03(+0.25%)
Nov 06, 2020 11.50 11.82 11.48 11.77 25,898,502 +0.44(+3.88%)
Nov 05, 2020 11.10 11.41 11.08 11.33 24,747,442 +0.49(+4.52%)
Nov 04, 2020 10.97 11.08 10.79 10.84 25,123,916 -0.15(-1.36%)
Nov 03, 2020 10.93 11.03 10.85 10.99 27,844,512 +0.27(+2.52%)
Nov 02, 2020 10.72 10.78 10.64 10.72 9,999,340 +0.15(+1.42%)
Oct 30, 2020 10.70 10.81 10.45 10.57 33,880,000 -0.20(-1.86%)
Oct 29, 2020 10.47 10.88 10.39 10.77 32,565,175 +0.24(+2.28%)
Oct 28, 2020 10.82 10.87 10.48 10.53 26,826,282 -0.51(-4.62%)
Oct 27, 2020 11.09 11.17 11.03 11.04 25,866,064 -0.10(-0.90%)
Oct 26, 2020 11.26 11.30 11.04 11.14 18,734,775 -0.17(-1.50%)
Oct 23, 2020 11.28 11.43 11.13 11.31 29,461,400 +0.01(+0.09%)
Oct 22, 2020 11.25 11.45 11.21 11.30 20,005,670 +0.04(+0.36%)
Oct 21, 2020 11.10 11.34 11.06 11.26 21,333,223 +0.17(+1.53%)
Oct 20, 2020 11.09 11.26 11.04 11.09 17,614,990 -0.04(-0.36%)
Oct 19, 2020 11.17 11.33 11.11 11.13 16,480,509 +0.04(+0.36%)
Oct 16, 2020 11.22 11.24 11.09 11.09 11,870,500 -0.09(-0.81%)
Oct 15, 2020 11.13 11.28 11.07 11.18 16,506,019 -0.16(-1.41%)
Oct 14, 2020 11.22 11.36 11.21 11.34 28,813,075 +0.13(+1.16%)
Oct 13, 2020 11.01 11.29 10.97 11.21 22,460,431 -0.01(-0.09%)
Oct 12, 2020 11.27 11.30 11.18 11.22 14,904,730 +0.03(+0.27%)
Oct 09, 2020 11.16 11.21 11.05 11.19 26,233,100 +0.14(+1.27%)
Oct 08, 2020 10.75 11.06 10.71 11.05 28,351,436 +0.30(+2.79%)
Oct 07, 2020 10.68 10.88 10.58 10.75 30,300,467 +0.25(+2.38%)
Oct 06, 2020 10.87 10.93 10.43 10.50 25,225,590 -0.25(-2.33%)
Oct 05, 2020 10.57 10.79 10.53 10.75 23,374,817 +0.36(+3.46%)
Oct 02, 2020 10.33 10.54 10.31 10.39 24,827,700 -0.02(-0.19%)
Oct 01, 2020 10.58 10.62 10.29 10.41 21,537,412 -0.17(-1.61%)
Sep 30, 2020 10.56 10.73 10.47 10.58 27,303,791 +0.17(+1.63%)
Sep 29, 2020 10.47 10.71 10.40 10.41 28,434,583 -0.08(-0.76%)
Sep 28, 2020 10.88 10.92 10.45 10.49 37,726,819 -0.25(-2.33%)
Sep 25, 2020 10.49 10.76 10.49 10.74 45,987,900 +0.04(+0.37%)
Sep 24, 2020 10.65 10.86 10.55 10.70 73,935,042 +0.05(+0.47%)
Sep 23, 2020 10.39 10.73 10.39 10.65 84,017,000 +0.01(+0.09%)
Sep 22, 2020 10.78 10.79 10.48 10.64 29,537,761 -0.49(-4.40%)
Sep 21, 2020 11.26 11.31 10.87 11.13 41,529,958 -0.38(-3.30%)
Sep 18, 2020 11.80 11.97 11.51 11.51 46,196,300 -0.37(-3.11%)
Sep 17, 2020 11.40 11.94 11.39 11.88 34,156,590 +0.29(+2.50%)
Sep 16, 2020 11.77 11.82 11.53 11.59 21,365,600 -0.25(-2.11%)
Sep 15, 2020 11.92 12.08 11.77 11.84 44,033,837 +0.09(+0.77%)
Sep 14, 2020 11.87 11.87 11.60 11.75 32,206,947 +0.08(+0.69%)
Sep 11, 2020 11.49 11.73 11.44 11.67 45,763,700 +0.59(+5.32%)
Sep 10, 2020 11.33 11.41 11.01 11.08 21,175,212 -0.24(-2.12%)
Sep 09, 2020 11.36 11.40 11.22 11.32 25,713,491 +0.28(+2.54%)
Sep 08, 2020 11.03 11.21 10.94 11.04 25,423,945 -0.34(-2.99%)
Sep 04, 2020 11.33 11.44 11.08 11.38 20,092,400 +0.14(+1.25%)
Sep 03, 2020 11.27 11.47 11.10 11.24 27,027,975 -0.19(-1.66%)
Sep 02, 2020 11.55 11.55 11.27 11.43 25,120,473 -0.07(-0.61%)
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.