Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.499	7.499	7.499	0	+0.03(+0.41%)
Dec 28, 2017	7.438	7.481	7.419	7.468	20,320,264	+0.12(+1.58%)
Dec 27, 2017	7.413	7.425	7.346	7.352	19,758,406	-0.06(-0.74%)
Dec 26, 2017	7.297	7.425	7.248	7.407	26,278,552	+0.10(+1.34%)
Dec 22, 2017	7.358	7.376	7.278	7.309	19,346,096	-0.00(-0.03%)
Dec 21, 2017	7.244	7.329	7.214	7.311	37,710,280	+0.11(+1.52%)
Dec 20, 2017	7.104	7.244	7.092	7.202	45,767,936	+0.19(+2.68%)
Dec 19, 2017	6.989	7.038	6.947	7.013	29,168,540	+0.01(+0.09%)
Dec 18, 2017	6.922	7.026	6.904	7.007	38,123,300	+0.23(+3.40%)
Dec 15, 2017	6.710	6.844	6.692	6.777	50,390,260	+0.17(+2.57%)
Dec 14, 2017	6.577	6.655	6.571	6.607	35,271,384	-0.05(-0.82%)
Dec 13, 2017	6.649	6.686	6.592	6.662	41,914,444	-0.05(-0.72%)
Dec 12, 2017	6.455	6.710	6.455	6.710	48,872,228	+0.13(+2.03%)
Dec 11, 2017	6.583	6.637	6.552	6.577	31,022,090	+0.04(+0.56%)
Dec 08, 2017	6.583	6.607	6.492	6.540	37,850,776	+0.02(+0.37%)
Dec 07, 2017	6.413	6.528	6.401	6.516	32,995,160	-0.16(-2.36%)
Dec 06, 2017	6.680	6.728	6.601	6.674	37,107,248	-0.04(-0.63%)
Dec 05, 2017	6.804	6.959	6.716	6.716	51,366,044	-0.15(-2.21%)
Dec 04, 2017	6.765	6.922	6.753	6.868	72,120,264	+0.25(+3.85%)

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.