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

$ 11.76   0.27 (+2.35%) Volume: 26.48m 4:00 PM EDT Aug 5, 2020
After Hours:  $ 11.70   -0.06 (-0.51%) Volume: 203.91k 7:23 PM EDT Aug 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 11.76 11.95 11.71 11.76 26.48m 0.27 2.35% 11.76 312.92m 58,938
08/04/20 11.18 11.50 11.12 11.49 75.67m 0.07 0.61% 11.49 856.72m 106,247
08/03/20 11.80 11.815 11.33 11.42 28.08m -0.22 -1.89% 11.42 323.35m 52,352
07/31/20 11.79 11.80 11.585 11.64 18.88m -0.21 -1.77% 11.64 220.22m 39,173
07/30/20 11.93 12.07 11.68 11.85 29.43m -0.24 -1.99% 11.85 348.55m 57,112
07/29/20 11.91 12.15 11.89 12.09 24.69m 0.35 2.98% 12.09 297.24m 60,960
07/28/20 11.66 11.79 11.59 11.74 20.53m -0.17 -1.43% 11.74 240.59m 36,578
07/27/20 11.46 11.94 11.35 11.91 42.06m 0.65 5.77% 11.91 492.16m 66,975
07/24/20 11.22 11.34 11.085 11.26 36.01m -0.03 -0.27% 11.26 403.99m 42,855
07/23/20 11.59 11.66 11.285 11.29 27.35m -0.29 -2.50% 11.29 313.13m 46,261
07/22/20 11.72 11.72 11.51 11.58 28.21m 0.12 1.05% 11.58 327.68m 46,534
07/21/20 11.44 11.5752 11.345 11.46 27.84m 0.02 0.17% 11.46 319.12m 47,469
07/20/20 11.32 11.495 11.30 11.44 20.67m 0.13 1.15% 11.44 236.36m 30,716
07/17/20 11.43 11.45 11.31 11.31 25.85m 0.03 0.27% 11.31 293.82m 38,100
07/16/20 11.46 11.485 11.27 11.28 27.86m -0.26 -2.25% 11.28 317.06m 53,211
07/15/20 11.74 11.78 11.32 11.54 23.63m -0.06 -0.52% 11.54 271.04m 44,854
07/14/20 10.79 11.64 10.73 11.60 48.47m 0.82 7.61% 11.60 547.27m 92,087
07/13/20 10.94 11.105 10.75 10.78 25.88m -0.01 -0.09% 10.78 283.66m 52,989
07/10/20 10.57 10.815 10.53 10.79 23.73m 0.16 1.51% 10.79 254.46m 39,620
07/09/20 10.88 10.91 10.52 10.63 19.14m -0.13 -1.21% 10.63 204.09m 38,107
07/08/20 10.76 10.85 10.61 10.76 23.01m 0.29 2.77% 10.76 247.33m 47,994
07/07/20 10.66 10.72 10.47 10.47 15.84m -0.13 -1.23% 10.47 167.7m 34,001
07/06/20 10.59 10.735 10.54 10.60 22.9m 0.19 1.83% 10.60 243.41m 39,350