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

$ 11.50   -0.11 (-0.95%) Volume: 20.03m 6:30 PM EST Nov 12, 2019
After Hours:  $ 11.49   -0.01 (-0.09%) Volume: 886.42k 7:43 PM EST Nov 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 11.52 11.58 11.405 11.50 20.02m -0.11 -0.95% 11.50 230.55m 54,958
11/11/19 11.54 11.62 11.50 11.61 60.85m -0.16 -1.36% 11.61 705.01m 51,994
11/08/19 11.76 11.915 11.71 11.77 18.26m -0.44 -3.60% 11.77 215.56m 40,280
11/07/19 12.20 12.32 12.06 12.21 22.39m 0.04 0.33% 12.21 273.62m 48,099
11/06/19 12.01 12.28 12.01 12.17 18.87m -0.21 -1.70% 12.17 229.58m 42,835
11/05/19 12.48 12.48 12.32 12.38 17.27m 0.05 0.41% 12.38 214.02m 44,880
11/04/19 12.40 12.42 12.29 12.33 14.03m 0.19 1.57% 12.33 173.4m 36,711
11/01/19 12.00 12.206 11.99 12.14 24.9m 0.40 3.41% 12.14 302.12m 47,915
10/31/19 11.94 11.95 11.60 11.74 16.01m -0.39 -3.22% 11.74 187.67m 36,640
10/30/19 11.96 12.13 11.80 12.13 16.14m -0.01 -0.08% 12.13 192.94m 36,318
10/29/19 12.02 12.20 12.02 12.14 16.32m -0.09 -0.74% 12.14 197.95m 37,209
10/28/19 12.19 12.23 12.08 12.23 21.69m 0.19 1.58% 12.23 263.81m 42,030
10/25/19 11.85 12.07 11.84 12.04 28.14m 0.53 4.60% 12.04 337.3m 57,751
10/24/19 11.77 11.78 11.49 11.51 19.61m -0.14 -1.20% 11.51 226.97m 46,212
10/23/19 11.60 11.69 11.53 11.65 13.36m 0.08 0.69% 11.65 155.24m 34,561
10/22/19 11.47 11.63 11.46 11.57 17.36m 0.19 1.67% 11.57 200.62m 46,866
10/21/19 11.25 11.38 11.22 11.38 10.12m 0.23 2.06% 11.38 114.5m 26,936
10/18/19 11.24 11.35 11.14 11.15 13.18m -0.02 -0.18% 11.15 148.02m 29,887
10/17/19 11.30 11.34 11.15 11.17 14.85m -0.04 -0.36% 11.17 166.59m 33,594
10/16/19 11.20 11.28 11.14 11.21 23.01m -0.23 -2.01% 11.21 258.33m 46,047
10/15/19 11.53 11.59 11.405 11.44 18.83m -0.14 -1.21% 11.44 216.3m 39,967
10/14/19 11.59 11.62 11.485 11.58 12.99m -0.23 -1.95% 11.58 149.96m 28,377