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 +0.23 (+2.18%)
Official Closing 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 28, 2019 8.660 8.666 8.555 8.577 21,707,102 +0.01(+0.07%)
Jun 27, 2019 8.571 8.628 8.475 8.571 19,260,410 -0.01(-0.07%)
Jun 26, 2019 8.583 8.622 8.488 8.577 18,791,170 +0.07(+0.83%)
Jun 25, 2019 8.666 8.711 8.472 8.507 25,065,052 -0.20(-2.27%)
Jun 24, 2019 8.673 8.737 8.641 8.705 16,670,367 +0.07(+0.81%)
Jun 21, 2019 8.692 8.778 8.634 8.634 30,589,166 -0.11(-1.31%)
Jun 20, 2019 8.820 8.934 8.711 8.749 22,869,332 +0.11(+1.26%)
Jun 19, 2019 8.641 8.679 8.504 8.641 42,407,748 +0.05(+0.59%)
Jun 18, 2019 8.449 8.641 8.405 8.590 33,101,480 +0.38(+4.58%)
Jun 17, 2019 8.373 8.386 8.188 8.213 21,503,408 -0.16(-1.91%)
Jun 14, 2019 8.494 8.507 8.328 8.373 28,146,102 -0.21(-2.45%)
Jun 13, 2019 8.609 8.660 8.513 8.583 30,009,468 +0.14(+1.66%)
Jun 12, 2019 8.526 8.577 8.392 8.443 34,662,164 -0.02(-0.23%)
Jun 11, 2019 8.239 8.494 8.213 8.462 70,429,096 +0.54(+6.76%)
Jun 10, 2019 8.028 8.060 7.910 7.926 34,431,368 -0.07(-0.88%)
Jun 07, 2019 7.964 8.079 7.939 7.996 25,128,428 +0.00(+0.00%)
Jun 06, 2019 7.984 8.032 7.913 7.996 21,690,124 +0.08(+0.97%)
Jun 05, 2019 8.060 8.079 7.837 7.920 22,227,774 -0.15(-1.82%)
Jun 04, 2019 8.054 8.079 7.939 8.067 33,230,698 +0.10(+1.28%)
Jun 03, 2019 8.009 8.044 7.894 7.964 29,931,916 +0.01(+0.08%)
May 31, 2019 7.894 8.271 7.875 7.958 44,386,040 -0.04(-0.48%)
May 30, 2019 7.952 8.041 7.926 7.996 22,351,184 +0.04(+0.56%)
May 29, 2019 7.862 7.964 7.818 7.952 32,710,338 +0.04(+0.48%)
May 28, 2019 7.933 8.057 7.888 7.913 44,545,924 +0.24(+3.16%)
May 24, 2019 7.735 7.786 7.671 7.671 40,145,188 +0.15(+1.95%)
May 23, 2019 7.396 7.569 7.294 7.524 18,843,218 +0.03(+0.34%)
May 22, 2019 7.722 7.741 7.479 7.499 28,348,094 +0.03(+0.34%)
May 21, 2019 7.205 7.556 7.165 7.473 41,144,852 +0.19(+2.63%)
May 20, 2019 7.365 7.384 7.266 7.282 32,546,716 -0.11(-1.55%)
May 17, 2019 7.262 7.428 7.250 7.396 50,594,068 +0.05(+0.69%)
May 16, 2019 7.735 7.773 7.262 7.345 79,612,824 -0.31(-4.08%)
May 15, 2019 7.518 7.733 7.499 7.658 21,080,096 -0.03(-0.33%)
May 14, 2019 7.703 7.709 7.597 7.684 31,894,474 +0.04(+0.50%)
May 13, 2019 7.754 7.792 7.607 7.645 39,575,604 -0.31(-3.93%)
May 10, 2019 7.862 8.041 7.722 7.958 37,885,612 +0.14(+1.80%)
May 09, 2019 7.805 7.862 7.677 7.818 35,328,108 -0.11(-1.45%)
May 08, 2019 8.092 8.111 7.907 7.933 30,850,556 -0.04(-0.48%)
May 07, 2019 7.850 7.977 7.767 7.971 29,441,604 -0.02(-0.24%)
May 06, 2019 7.881 8.015 7.881 7.990 26,311,278 -0.17(-2.11%)
May 03, 2019 8.028 8.197 8.015 8.162 27,134,464 +0.27(+3.48%)
May 02, 2019 7.901 7.913 7.824 7.888 24,009,590 -0.01(-0.16%)
May 01, 2019 8.188 8.191 7.881 7.901 27,630,392 -0.26(-3.13%)
Apr 30, 2019 8.143 8.207 8.041 8.156 22,302,908 +0.00(+0.00%)
Apr 29, 2019 8.201 8.220 8.098 8.156 18,631,532 -0.03(-0.31%)
Apr 26, 2019 8.041 8.181 8.028 8.181 19,300,234 +0.09(+1.10%)
Apr 25, 2019 7.996 8.105 7.881 8.092 22,644,608 +0.08(+0.96%)
Apr 24, 2019 8.309 8.309 8.003 8.015 40,969,932 -0.39(-4.63%)
Apr 23, 2019 8.328 8.411 8.248 8.405 29,482,986 +0.07(+0.84%)
Apr 22, 2019 8.411 8.430 8.248 8.335 22,658,222 -0.17(-1.95%)
Apr 18, 2019 8.513 8.590 8.411 8.500 16,157,828 +0.03(+0.38%)
Apr 17, 2019 8.730 8.784 8.376 8.469 35,221,460 -0.19(-2.21%)
Apr 16, 2019 8.360 8.692 8.360 8.660 38,340,856 +0.19(+2.18%)
Apr 15, 2019 8.488 8.507 8.331 8.475 24,437,942 +0.03(+0.30%)
Apr 12, 2019 8.603 8.679 8.405 8.449 23,681,642 -0.10(-1.19%)
Apr 11, 2019 8.558 8.571 8.418 8.552 32,791,294 -0.10(-1.18%)
Apr 10, 2019 8.679 8.769 8.558 8.654 49,282,836 -0.01(-0.07%)
Apr 09, 2019 8.769 8.775 8.641 8.660 24,435,530 -0.16(-1.81%)
Apr 08, 2019 8.660 8.839 8.647 8.820 26,418,496 +0.27(+3.21%)
Apr 05, 2019 8.590 8.615 8.513 8.545 19,038,236 -0.05(-0.59%)
Apr 04, 2019 8.513 8.686 8.475 8.596 31,586,752 +0.08(+0.97%)
Apr 03, 2019 8.743 8.756 8.500 8.513 38,738,116 -0.08(-0.97%)
Apr 02, 2019 8.769 8.794 8.529 8.596 25,761,206 -0.07(-0.81%)
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.