Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.11 -0.06 (-0.53%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.347 7.423 7.176 7.258 49,340,932 -0.14(-1.86%)
Oct 29, 2020 7.189 7.471 7.134 7.395 47,426,096 +0.16(+2.28%)
Oct 28, 2020 7.430 7.464 7.196 7.230 39,068,292 -0.35(-4.62%)
Oct 27, 2020 7.615 7.670 7.574 7.581 37,669,884 -0.07(-0.90%)
Oct 26, 2020 7.732 7.759 7.581 7.649 27,284,278 -0.12(-1.50%)
Oct 23, 2020 7.745 7.848 7.642 7.766 42,905,932 +0.01(+0.09%)
Oct 22, 2020 7.725 7.862 7.697 7.759 29,135,136 +0.03(+0.36%)
Oct 21, 2020 7.622 7.787 7.594 7.732 31,068,512 +0.12(+1.53%)
Oct 20, 2020 7.615 7.732 7.581 7.615 25,653,484 -0.03(-0.36%)
Oct 19, 2020 7.670 7.780 7.629 7.642 24,001,290 +0.03(+0.36%)
Oct 16, 2020 7.704 7.718 7.615 7.615 17,287,530 -0.06(-0.81%)
Oct 15, 2020 7.642 7.745 7.601 7.677 24,038,440 -0.11(-1.41%)
Oct 14, 2020 7.704 7.797 7.697 7.787 41,961,748 +0.09(+1.16%)
Oct 13, 2020 7.560 7.752 7.533 7.697 32,710,114 -0.01(-0.09%)
Oct 12, 2020 7.739 7.759 7.677 7.704 21,706,412 +0.02(+0.27%)
Oct 09, 2020 7.663 7.694 7.587 7.684 38,204,416 +0.10(+1.27%)
Oct 08, 2020 7.381 7.594 7.354 7.587 41,289,440 +0.21(+2.79%)
Oct 07, 2020 7.333 7.471 7.265 7.381 44,127,904 +0.17(+2.38%)
Oct 06, 2020 7.464 7.505 7.162 7.210 36,737,136 -0.17(-2.33%)
Oct 05, 2020 7.258 7.406 7.230 7.381 34,041,772 +0.25(+3.46%)
Oct 02, 2020 7.093 7.234 7.079 7.134 36,157,672 -0.01(-0.19%)
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.