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 )

10.36 -0.40 (-3.72%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 7.213 7.329 7.152 7.227 39,972,192 +0.12(+1.63%)
Sep 29, 2020 7.152 7.319 7.104 7.111 41,627,648 -0.05(-0.76%)
Sep 28, 2020 7.432 7.459 7.138 7.165 55,231,292 -0.17(-2.33%)
Sep 25, 2020 7.165 7.350 7.165 7.336 67,325,344 +0.03(+0.37%)
Sep 24, 2020 7.275 7.415 7.206 7.309 108,239,384 +0.03(+0.47%)
Sep 23, 2020 7.097 7.329 7.097 7.275 122,999,168 +0.01(+0.09%)
Sep 22, 2020 7.363 7.370 7.159 7.268 43,242,676 -0.02(-0.31%)
Sep 21, 2020 7.376 7.408 7.120 7.290 63,402,324 -0.25(-3.30%)
Sep 18, 2020 7.729 7.841 7.539 7.539 70,526,264 -0.24(-3.11%)
Sep 17, 2020 7.467 7.821 7.461 7.782 52,145,664 +0.19(+2.50%)
Sep 16, 2020 7.710 7.742 7.552 7.592 32,618,108 -0.16(-2.11%)
Sep 15, 2020 7.808 7.913 7.710 7.755 67,224,904 +0.06(+0.77%)
Sep 14, 2020 7.775 7.775 7.598 7.697 49,169,212 +0.05(+0.69%)
Sep 11, 2020 7.526 7.683 7.493 7.644 69,865,824 +0.39(+5.32%)
Sep 10, 2020 7.421 7.474 7.212 7.258 32,327,448 -0.16(-2.12%)
Sep 09, 2020 7.441 7.467 7.349 7.415 39,255,880 +0.18(+2.54%)
Sep 08, 2020 7.225 7.340 7.166 7.231 38,813,836 -0.22(-2.99%)
Sep 04, 2020 7.421 7.493 7.258 7.454 30,674,358 +0.09(+1.25%)
Sep 03, 2020 7.382 7.513 7.271 7.362 41,262,656 -0.12(-1.66%)
Sep 02, 2020 7.566 7.566 7.382 7.487 38,350,536 -0.05(-0.61%)
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.