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

$ 7.58   -0.57 (-6.99%) Volume: 28.71m 6:30 PM EDT 3-Apr-2020
After Hours:  $ 7.57   -0.01 (-0.13%) Volume: 204.83k 7:37 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 7.97 8.08 7.45 7.58 28.71m -0.57 -6.99% 7.58 219.75m 104,109
04/02/20 8.34 8.47 7.925 8.15 27.48m 0.00 0.00% 8.15 224.65m 84,759
04/01/20 7.94 8.40 7.94 8.15 27.31m -0.14 -1.69% 8.15 224.36m 89,061
03/31/20 8.22 8.5777 8.17 8.29 34.29m 0.25 3.11% 8.29 286.58m 103,031
03/30/20 8.07 8.155 7.865 8.04 18.08m 0.20 2.55% 8.04 145.32m 63,532
03/27/20 7.73 8.15 7.68 7.84 21.02m -0.48 -5.77% 7.84 165.76m 69,875
03/26/20 8.32 8.46 7.9622 8.32 25.87m 0.28 3.48% 8.32 213.82m 86,096
03/25/20 7.70 8.235 7.50 8.04 32.93m 0.54 7.20% 8.04 261.64m 102,139
03/24/20 7.35 7.605 7.22 7.50 32.7m 0.92 13.98% 7.50 241.72m 103,886
03/23/20 6.69 6.98 6.49 6.58 32.47m -0.40 -5.73% 6.58 217.43m 106,414
03/20/20 7.59 7.88 6.87 6.98 36.08m -0.20 -2.79% 6.98 265.03m 117,193
03/19/20 7.23 7.58 6.84 7.18 31.1m -0.22 -2.97% 7.18 224.54m 118,825
03/18/20 7.52 8.02 6.915 7.40 50.19m -0.77 -9.42% 7.40 374.63m 136,808
03/17/20 8.12 8.64 7.71 8.17 30.64m 0.27 3.42% 8.17 253.58m 115,800
03/16/20 7.10 8.33 7.10 7.90 33.11m -0.80 -9.20% 7.90 260.86m 118,224
03/13/20 9.05 9.25 7.73 8.70 56.78m 1.54 21.51% 8.70 476.99m 154,604
03/12/20 7.42 7.68 6.61 7.16 77.81m -1.34 -15.76% 7.16 560.69m 156,489
03/11/20 9.24 9.47 8.17 8.50 73.35m -0.90 -9.57% 8.50 642.04m 175,106
03/10/20 8.81 9.70 8.71 9.40 71.49m 1.43 17.94% 9.40 651.2m 134,711
03/09/20 8.30 8.78 7.85 7.97 59.76m -1.56 -16.37% 7.97 493.96m 125,901
03/06/20 9.42 9.885 9.42 9.53 42.14m -0.59 -5.83% 9.53 404.24m 94,574
03/05/20 10.26 10.28 9.88 10.12 59.13m -0.44 -4.17% 10.12 598.04m 78,730