Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.428 5.664 5.395 5.474 51,927,980 +0.17(+3.11%)
Mar 30, 2020 5.329 5.385 5.193 5.309 27,374,256 +0.13(+2.55%)
Mar 27, 2020 5.104 5.382 5.071 5.177 31,834,454 -0.32(-5.77%)
Mar 26, 2020 5.494 5.586 5.258 5.494 39,177,340 +0.18(+3.48%)
Mar 25, 2020 5.084 5.438 4.952 5.309 49,869,112 +0.36(+7.20%)
Mar 24, 2020 4.853 5.022 4.768 4.952 49,518,260 +0.61(+13.98%)
Mar 23, 2020 4.418 4.609 4.285 4.345 49,179,500 -0.26(-5.73%)
Mar 20, 2020 5.012 5.203 4.536 4.609 54,641,044 -0.13(-2.79%)
Mar 19, 2020 4.774 5.005 4.517 4.741 47,101,828 -0.15(-2.97%)
Mar 18, 2020 4.966 5.296 4.566 4.886 76,058,600 -0.51(-9.42%)
Mar 17, 2020 5.362 5.705 5.091 5.395 46,403,084 +0.18(+3.42%)
Mar 16, 2020 4.688 5.500 4.688 5.217 50,137,340 -0.53(-9.20%)
Mar 13, 2020 5.976 6.108 5.104 5.745 85,706,176 +1.02(+21.51%)
Mar 12, 2020 4.900 5.071 4.365 4.728 117,810,432 -0.88(-15.76%)
Mar 11, 2020 6.101 6.253 5.395 5.613 111,942,264 -0.59(-9.57%)
Mar 10, 2020 5.751 6.405 5.751 6.207 108,266,192 +0.94(+17.94%)
Mar 09, 2020 5.481 5.798 5.184 5.263 90,517,120 -1.03(-16.37%)
Mar 06, 2020 6.220 6.527 6.220 6.293 63,850,484 -0.39(-5.83%)
Mar 05, 2020 6.775 6.788 6.524 6.682 89,546,848 -0.29(-4.17%)
Mar 04, 2020 6.940 7.052 6.815 6.973 69,892,720 +0.22(+3.33%)
Mar 03, 2020 7.006 7.198 6.702 6.748 98,131,656 -0.03(-0.49%)
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.