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

$ 11.13   0.04 (+0.36%) Volume: 16.48m 4:00 PM EDT Oct 19, 2020
After Hours:  $ 11.26   0.13 (+1.17%) Volume: 170.86k 6:51 PM EDT Oct 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 11.17 11.33 11.11 11.13 16.48m 0.04 0.36% 11.13 184.79m 31,438
10/16/20 11.22 11.24 11.09 11.09 11.87m -0.09 -0.81% 11.09 132.48m 29,627
10/15/20 11.13 11.28 11.07 11.18 16.51m -0.16 -1.41% 11.18 184.76m 32,217
10/14/20 11.22 11.355 11.21 11.34 28.81m 0.13 1.16% 11.34 325.82m 44,106
10/13/20 11.01 11.29 10.97 11.21 22.46m -0.01 -0.09% 11.21 249.9m 42,658
10/12/20 11.27 11.30 11.18 11.22 14.9m 0.03 0.27% 11.22 167.53m 32,840
10/09/20 11.16 11.205 11.05 11.19 26.23m 0.14 1.27% 11.19 292.06m 45,527
10/08/20 10.75 11.06 10.71 11.05 28.35m 0.30 2.79% 11.05 310m 54,050
10/07/20 10.68 10.88 10.58 10.75 30.29m 0.25 2.38% 10.75 325.84m 58,835
10/06/20 10.87 10.93 10.425 10.50 25.22m -0.25 -2.33% 10.50 268.66m 42,989
10/05/20 10.57 10.785 10.53 10.75 23.36m 0.36 3.46% 10.75 249.53m 44,915
10/02/20 10.33 10.535 10.31 10.39 24.35m -0.02 -0.19% 10.39 254.11m 49,539
10/01/20 10.58 10.615 10.29 10.41 21.54m -0.17 -1.61% 10.41 223.89m 42,600
09/30/20 10.555 10.73 10.465 10.58 27.3m 0.17 1.63% 10.58 289.55m 50,297
09/29/20 10.47 10.715 10.40 10.41 28.43m -0.08 -0.76% 10.41 298.54m 49,219
09/28/20 10.88 10.92 10.45 10.49 37.72m -0.25 -2.33% 10.49 399.77m 63,886
09/25/20 10.49 10.76 10.49 10.74 45.99m 0.04 0.37% 10.74 488.53m 54,256
09/24/20 10.65 10.855 10.55 10.70 73.93m 0.05 0.47% 10.70 789.23m 80,618
09/23/20 10.39 10.73 10.39 10.65 84.02m 0.01 0.09% 10.65 890.29m 85,366
09/22/20 10.78 10.79 10.485 10.64 29.45m -0.067213 -0.63% 10.64 312.54m 52,351
09/21/20 11.26 11.31 10.87 11.13 41.5m -0.365565 -3.30% 10.7072 458.67m 74,747