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 )

10.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 29, 2018 8.011 8.067 7.894 7.949 21,055,632 +0.02(+0.31%)
Jun 28, 2018 7.701 7.993 7.695 7.925 32,406,128 +0.20(+2.57%)
Jun 27, 2018 7.887 8.005 7.714 7.726 33,015,346 -0.19(-2.43%)
Jun 26, 2018 7.863 7.949 7.674 7.918 40,913,224 +0.14(+1.83%)
Jun 25, 2018 7.838 7.887 7.612 7.776 43,562,416 -0.17(-2.11%)
Jun 22, 2018 7.974 7.999 7.850 7.943 42,303,420 +0.14(+1.83%)
Jun 21, 2018 8.011 8.036 7.785 7.801 36,287,848 -0.25(-3.16%)
Jun 20, 2018 8.166 8.179 7.980 8.055 33,024,462 +0.01(+0.15%)
Jun 19, 2018 7.813 8.120 7.770 8.042 43,704,320 -0.12(-1.52%)
Jun 18, 2018 8.005 8.210 7.980 8.166 30,545,084 +0.00(+0.00%)
Jun 15, 2018 8.470 8.098 8.166 39,748,812 -0.30(-3.59%)
Jun 14, 2018 8.619 8.644 8.446 8.470 46,379,512 -0.16(-1.80%)
Jun 13, 2018 8.669 8.700 8.483 8.625 28,035,448 -0.03(-0.36%)
Jun 12, 2018 8.570 8.774 8.557 8.656 32,427,082 +0.17(+1.97%)
Jun 11, 2018 8.601 8.731 8.464 8.489 29,788,094 -0.04(-0.44%)
Jun 08, 2018 8.700 8.743 8.442 8.526 46,607,288 -0.06(-0.65%)
Jun 07, 2018 8.979 8.979 8.328 8.582 69,961,624 -0.48(-5.34%)
Jun 06, 2018 9.134 9.066 40,781,964 +0.29(+3.25%)
Jun 05, 2018 8.762 8.892 8.718 8.780 40,198,340 +0.06(+0.71%)
Jun 04, 2018 8.787 8.811 8.576 8.718 39,835,476 +0.02(+0.21%)
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.