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 (%)
Jul 31, 2019 8.456 8.494 8.201 8.290 43,020,548 -0.11(-1.29%)
Jul 30, 2019 8.475 8.481 8.386 8.398 32,451,446 -0.05(-0.60%)
Jul 29, 2019 8.418 8.456 8.347 8.449 27,932,914 -0.02(-0.23%)
Jul 26, 2019 8.596 8.596 8.453 8.469 18,890,628 +0.01(+0.08%)
Jul 25, 2019 8.500 8.548 8.396 8.462 23,149,452 -0.10(-1.19%)
Jul 24, 2019 8.615 8.628 8.532 8.564 28,637,058 -0.07(-0.81%)
Jul 23, 2019 8.858 8.864 8.717 8.634 23,490,006 -0.25(-2.80%)
Jul 22, 2019 8.941 8.966 8.807 8.883 19,816,646 -0.08(-0.85%)
Jul 19, 2019 9.030 9.056 8.918 8.960 18,570,338 +0.02(+0.21%)
Jul 18, 2019 8.903 8.985 8.858 8.941 24,932,840 +0.04(+0.43%)
Jul 17, 2019 8.954 8.954 8.864 8.903 20,389,572 -0.05(-0.57%)
Jul 16, 2019 8.960 9.049 8.941 8.954 22,778,694 +0.02(+0.21%)
Jul 15, 2019 8.928 8.992 8.883 8.934 24,912,504 +0.13(+1.45%)
Jul 12, 2019 8.928 8.931 8.794 8.807 24,421,410 -0.03(-0.29%)
Jul 11, 2019 8.839 8.915 8.749 8.832 30,955,136 +0.02(+0.22%)
Jul 10, 2019 8.705 8.890 8.686 8.813 48,401,824 +0.29(+3.37%)
Jul 09, 2019 8.315 8.596 8.315 8.526 22,530,268 +0.04(+0.45%)
Jul 08, 2019 8.469 8.628 8.427 8.488 29,764,018 +0.11(+1.37%)
Jul 05, 2019 8.354 8.379 8.242 8.373 44,514,532 -0.16(-1.87%)
Jul 03, 2019 8.488 8.603 8.441 8.532 25,102,416 +0.05(+0.60%)
Jul 02, 2019 8.813 8.858 8.309 8.481 60,883,324 -0.41(-4.59%)
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.