Historical Data for VALE S.A. American Depositary Shares Each Representing one (VALE)

$ 13.63   0.47 (+3.57%) Volume: 22.03m 6:30 PM EST 17-Jan-2020
After Hours:  $ 13.69   0.06 (+0.44%) Volume: 367.75k 5:53 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 13.47 13.67 13.39 13.63 22.03m 0.47 3.57% 13.63 298.09m 47,912
01/16/20 13.28 13.28 13.11 13.16 13.7m -0.10 -0.75% 13.16 180.61m 36,891
01/15/20 13.44 13.44 13.165 13.26 15.93m -0.19 -1.41% 13.26 211.45m 38,660
01/14/20 13.47 13.55 13.365 13.45 17.57m 0.13 0.98% 13.45 236.83m 42,518
01/13/20 12.96 13.40 12.95 13.32 26.08m 0.35 2.70% 13.32 345.73m 38,988
01/10/20 13.07 13.135 12.93 12.97 14.06m -0.02 -0.15% 12.97 182.96m 35,624
01/09/20 13.12 13.135 12.955 12.99 17.94m -0.23 -1.74% 12.99 233.56m 40,806
01/08/20 13.18 13.37 13.12 13.22 24.92m -0.01 -0.08% 13.22 330.02m 36,625
01/07/20 13.05 13.31 13.04 13.23 18.86m 0.09 0.68% 13.23 248.72m 38,339
01/06/20 13.08 13.195 13.05 13.14 19.21m -0.15 -1.13% 13.14 252.14m 40,235
01/03/20 13.23 13.445 13.23 13.29 17.77m -0.16 -1.19% 13.29 236.94m 39,099
01/02/20 13.31 13.47 13.29 13.45 19.41m 0.25 1.89% 13.45 259.76m 39,421
12/31/19 13.19 13.255 13.11 13.20 8.21m 0.01 0.08% 13.20 108.25m 18,045
12/30/19 13.26 13.34 13.19 13.19 11.8m -0.03 -0.23% 13.19 156.38m 26,516
12/27/19 13.16 13.30 13.16 13.22 18.32m 0.077273 0.59% 13.22 242.21m 33,629
12/26/19 13.41 13.53 13.405 13.49 14.68m 0.019485 0.15% 13.1427 197.75m 28,188
12/24/19 13.33 13.57 13.31 13.47 5.25m 0.165624 1.28% 13.1232 70.82m 15,676
12/23/19 13.39 13.42 13.28 13.30 23.77m 0.029228 0.23% 12.9576 316.74m 34,165
12/20/19 13.35 13.41 13.2412 13.27 27.19m 0.048712 0.38% 12.9284 362.38m 49,347
12/19/19 13.13 13.35 13.10 13.22 13.28m 0.136396 1.07% 12.8797 175.99m 35,885
12/18/19 13.07 13.14 12.91 13.08 17.99m -0.009742 -0.08% 12.7433 234.72m 39,651