Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

11.79 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.143 8.207 8.041 8.156 22,302,908 +0.00(+0.00%)
Apr 29, 2019 8.201 8.220 8.098 8.156 18,631,532 -0.03(-0.31%)
Apr 26, 2019 8.041 8.181 8.028 8.181 19,300,234 +0.09(+1.10%)
Apr 25, 2019 7.996 8.105 7.881 8.092 22,644,608 +0.08(+0.96%)
Apr 24, 2019 8.309 8.309 8.003 8.015 40,969,932 -0.39(-4.63%)
Apr 23, 2019 8.328 8.411 8.248 8.405 29,482,986 +0.07(+0.84%)
Apr 22, 2019 8.411 8.430 8.248 8.335 22,658,222 -0.17(-1.95%)
Apr 18, 2019 8.513 8.590 8.411 8.500 16,157,828 +0.03(+0.38%)
Apr 17, 2019 8.730 8.784 8.376 8.469 35,221,460 -0.19(-2.21%)
Apr 16, 2019 8.360 8.692 8.360 8.660 38,340,856 +0.19(+2.18%)
Apr 15, 2019 8.488 8.507 8.331 8.475 24,437,942 +0.03(+0.30%)
Apr 12, 2019 8.603 8.679 8.405 8.449 23,681,642 -0.10(-1.19%)
Apr 11, 2019 8.558 8.571 8.418 8.552 32,791,294 -0.10(-1.18%)
Apr 10, 2019 8.679 8.769 8.558 8.654 49,282,836 -0.01(-0.07%)
Apr 09, 2019 8.769 8.775 8.641 8.660 24,435,530 -0.16(-1.81%)
Apr 08, 2019 8.660 8.839 8.647 8.820 26,418,496 +0.27(+3.21%)
Apr 05, 2019 8.590 8.615 8.513 8.545 19,038,236 -0.05(-0.59%)
Apr 04, 2019 8.513 8.686 8.475 8.596 31,586,752 +0.08(+0.97%)
Apr 03, 2019 8.743 8.756 8.500 8.513 38,738,116 -0.08(-0.97%)
Apr 02, 2019 8.769 8.794 8.529 8.596 25,761,206 -0.07(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.