Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.920	7.990	7.827	7.964	36,837,040	-0.01(-0.08%)
Feb 27, 2019	7.977	8.028	7.901	7.971	38,598,160	-0.02(-0.24%)
Feb 26, 2019	7.945	8.022	7.901	7.990	21,420,298	-0.02(-0.24%)
Feb 25, 2019	8.022	8.041	7.894	8.009	37,322,644	+0.03(+0.40%)
Feb 22, 2019	7.767	7.984	7.767	7.977	31,736,190	+0.30(+3.91%)
Feb 21, 2019	7.684	7.741	7.633	7.677	55,404,772	-0.13(-1.64%)
Feb 20, 2019	7.709	7.901	7.703	7.805	36,835,284	+0.03(+0.33%)
Feb 19, 2019	7.760	7.862	7.747	7.779	43,720,848	-0.09(-1.14%)
Feb 15, 2019	7.843	7.894	7.760	7.869	45,481,508	+0.12(+1.57%)
Feb 14, 2019	7.639	7.805	7.621	7.747	42,029,036	+0.09(+1.17%)
Feb 13, 2019	7.754	7.830	7.639	7.658	51,570,812	+0.10(+1.27%)
Feb 12, 2019	7.218	7.601	7.192	7.562	76,883,648	+0.40(+5.61%)
Feb 11, 2019	7.313	7.320	7.071	7.160	62,126,120	-0.11(-1.49%)
Feb 08, 2019	7.007	7.422	6.950	7.269	104,810,656	+0.14(+1.97%)
Feb 07, 2019	7.192	7.269	7.033	7.128	85,837,488	-0.12(-1.67%)
Feb 06, 2019	7.562	7.639	7.141	7.250	106,103,800	-0.48(-6.19%)
Feb 05, 2019	7.735	7.773	7.620	7.728	46,478,692	-0.03(-0.33%)
Feb 04, 2019	7.741	7.792	7.524	7.754	93,780,672	-0.27(-3.34%)

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.