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

$ 14.04   0.03 (+0.21%) Volume: 11.85m 4:03 PM EDT Jul 19, 2019
After Hours:  $ 14.13   0.09 (+0.64%) Volume: 67.69k 5:12 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 14.15 14.19 13.975 14.04 11.85m 0.03 0.21% 14.04 166.81m 28,399
07/18/19 13.95 14.08 13.88 14.01 15.91m 0.06 0.43% 14.01 222.6m 38,671
07/17/19 14.03 14.0311 13.89 13.95 13.01m -0.08 -0.57% 13.95 181.55m 28,191
07/16/19 14.04 14.18 14.01 14.03 14.54m 0.03 0.21% 14.03 204.79m 35,772
07/15/19 13.99 14.09 13.92 14.00 15.9m 0.20 1.45% 14.00 222.51m 36,355
07/12/19 13.99 13.995 13.78 13.80 15.59m -0.04 -0.29% 13.80 216.6m 43,797
07/11/19 13.85 13.97 13.71 13.84 19.75m 0.03 0.22% 13.84 273.44m 40,353
07/10/19 13.64 13.93 13.61 13.81 30.89m 0.45 3.37% 13.81 426.61m 53,590
07/09/19 13.03 13.47 13.03 13.36 14.38m 0.06 0.45% 13.36 191.9m 32,314
07/08/19 13.27 13.52 13.205 13.30 18.99m 0.18 1.37% 13.30 253.61m 31,736
07/05/19 13.09 13.13 12.915 13.12 28.41m -0.25 -1.87% 13.12 370.41m 64,154
07/03/19 13.30 13.48 13.2265 13.37 16.02m 0.08 0.60% 13.37 214.02m 35,236
07/02/19 13.81 13.88 13.02 13.29 38.85m -0.64 -4.59% 13.29 522.98m 89,273
07/01/19 13.96 14.02 13.87 13.93 25.24m 0.49 3.65% 13.93 352.07m 54,802
06/28/19 13.57 13.58 13.405 13.44 13.85m 0.01 0.07% 13.44 186.71m 33,007
06/27/19 13.43 13.52 13.28 13.43 12.29m -0.01 -0.07% 13.43 164.64m 28,579
06/26/19 13.45 13.51 13.30 13.44 11.99m 0.11 0.83% 13.44 160.85m 28,614
06/25/19 13.58 13.65 13.275 13.33 16m -0.31 -2.27% 13.33 214.6m 40,285
06/24/19 13.59 13.69 13.54 13.64 10.64m 0.11 0.81% 13.64 145.08m 32,454