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 )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2018 8.489 8.557 8.415 8.433 26,086,552 +0.04(+0.44%)
May 30, 2018 8.328 8.545 8.284 8.396 41,644,492 +0.06(+0.74%)
May 29, 2018 8.514 8.681 8.309 8.334 51,527,656 -0.37(-4.21%)
May 25, 2018 8.700 8.700 8.700 0 -0.24(-2.64%)
May 24, 2018 9.010 9.035 8.783 8.935 36,289,308 +0.04(+0.49%)
May 23, 2018 8.780 8.939 8.725 8.892 35,753,620 -0.03(-0.35%)
May 22, 2018 8.861 9.010 8.842 8.923 41,158,444 -0.01(-0.14%)
May 21, 2018 9.183 9.208 8.917 8.935 33,691,732 -0.11(-1.17%)
May 18, 2018 9.121 9.221 8.867 9.041 38,924,200 -0.28(-2.99%)
May 17, 2018 9.276 9.357 9.227 9.320 39,637,744 -0.06(-0.66%)
May 16, 2018 9.369 9.450 9.332 9.382 37,900,500 +0.14(+1.48%)
May 15, 2018 9.041 9.258 8.973 9.245 37,129,648 -0.04(-0.40%)
May 14, 2018 9.196 9.301 9.140 9.283 40,033,892 +0.22(+2.46%)
May 11, 2018 9.047 9.270 8.979 9.059 36,867,424 +0.11(+1.18%)
May 10, 2018 8.787 8.976 8.780 8.954 32,888,834 +0.32(+3.66%)
May 09, 2018 8.545 8.672 8.495 8.638 28,544,164 +0.12(+1.38%)
May 08, 2018 8.508 8.632 8.483 8.520 39,332,196 -0.07(-0.79%)
May 07, 2018 8.656 8.700 8.573 8.588 23,038,630 -0.14(-1.63%)
May 04, 2018 8.619 8.787 8.601 8.731 31,100,132 +0.12(+1.37%)
May 03, 2018 8.551 8.669 8.446 8.613 31,813,868 +0.10(+1.17%)
May 02, 2018 8.551 8.632 8.477 8.514 28,296,242 +0.12(+1.40%)
May 01, 2018 8.625 8.625 8.309 8.396 25,464,670 -0.19(-2.17%)
Apr 30, 2018 8.613 8.700 8.573 8.582 21,128,870 -0.07(-0.79%)
Apr 27, 2018 8.743 8.749 8.535 8.650 33,304,160 -0.03(-0.36%)
Apr 26, 2018 8.508 8.725 8.427 8.681 34,876,604 +0.20(+2.34%)
Apr 25, 2018 8.464 8.600 8.384 8.483 42,286,596 -0.17(-1.94%)
Apr 24, 2018 8.576 8.694 8.545 8.650 48,548,384 +0.13(+1.53%)
Apr 23, 2018 8.520 8.650 8.464 8.520 24,857,420 -0.16(-1.86%)
Apr 20, 2018 8.650 8.712 8.588 8.681 25,558,730 -0.07(-0.85%)
Apr 19, 2018 8.694 8.780 8.632 8.756 31,513,156 +0.07(+0.79%)
Apr 18, 2018 8.576 8.796 8.570 8.687 50,550,740 +0.35(+4.24%)
Apr 17, 2018 8.135 8.357 8.117 8.334 34,710,340 +0.29(+3.54%)
Apr 16, 2018 8.129 8.135 7.987 8.049 18,171,422 -0.09(-1.07%)
Apr 13, 2018 8.179 8.204 8.055 8.135 17,988,752 +0.02(+0.31%)
Apr 12, 2018 8.154 8.201 8.073 8.111 17,597,660 -0.04(-0.46%)
Apr 11, 2018 8.123 8.179 8.042 8.148 33,478,710 +0.02(+0.31%)
Apr 10, 2018 7.968 8.132 7.909 8.123 38,643,700 +0.37(+4.80%)
Apr 09, 2018 7.819 7.875 7.695 7.751 28,181,284 -0.10(-1.26%)
Apr 06, 2018 7.869 7.962 7.732 7.850 24,139,634 -0.18(-2.24%)
Apr 05, 2018 8.055 8.135 7.949 8.030 29,701,432 +0.19(+2.37%)
Apr 04, 2018 7.714 7.887 7.655 7.844 28,331,612 -0.08(-1.02%)
Apr 03, 2018 8.104 8.126 7.887 7.925 24,472,428 -0.08(-1.01%)
Apr 02, 2018 7.956 8.104 7.925 8.005 42,783,156 +0.12(+1.49%)
Mar 29, 2018 7.887 7.887 7.887 0 +0.17(+2.17%)
Mar 28, 2018 7.503 7.745 7.398 7.720 59,778,044 +0.14(+1.80%)
Mar 27, 2018 7.875 7.875 7.546 7.584 32,074,994 -0.29(-3.62%)
Mar 26, 2018 7.912 7.925 7.782 7.869 24,814,050 +0.11(+1.44%)
Mar 23, 2018 7.757 7.912 7.695 7.757 36,714,772 -0.04(-0.56%)
Mar 22, 2018 7.832 7.931 7.788 7.801 47,142,420 -0.25(-3.16%)
Mar 21, 2018 7.782 8.061 7.782 8.055 50,465,788 +0.27(+3.51%)
Mar 20, 2018 7.732 7.863 7.658 7.782 23,869,062 +0.05(+0.64%)
Mar 19, 2018 7.732 7.770 7.646 7.732 39,112,812 -0.20(-2.58%)
Mar 16, 2018 7.931 8.011 7.922 7.937 26,649,548 -0.03(-0.39%)
Mar 15, 2018 8.030 8.036 7.915 7.968 23,411,956 -0.12(-1.46%)
Mar 14, 2018 8.173 8.229 8.049 8.086 23,614,510 +0.09(+1.09%)
Mar 13, 2018 8.086 8.145 7.959 7.999 40,328,064 -0.06(-0.77%)
Mar 12, 2018 8.024 8.080 7.943 8.061 23,444,622 +0.07(+0.85%)
Mar 09, 2018 7.881 8.036 7.881 7.993 31,003,190 +0.13(+1.66%)
Mar 08, 2018 8.018 8.018 7.813 7.863 37,763,360 -0.29(-3.50%)
Mar 07, 2018 8.036 8.148 36,518,264 -0.15(-1.79%)
Mar 06, 2018 8.480 8.492 8.259 8.296 31,171,334 +0.07(+0.82%)
Mar 05, 2018 8.081 8.247 8.026 8.229 30,967,536 +0.02(+0.22%)
Mar 02, 2018 8.167 8.229 7.999 8.210 41,021,976 -0.12(-1.40%)
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.