Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.330 7.466 7.311 7.447 19,840,840 +0.05(+0.61%)
Sep 27, 2019 7.473 7.502 7.343 7.402 20,849,280 -0.01(-0.09%)
Sep 26, 2019 7.492 7.492 7.366 7.408 22,648,748 -0.02(-0.26%)
Sep 25, 2019 7.246 7.440 7.207 7.427 25,385,302 +0.17(+2.32%)
Sep 24, 2019 7.376 7.382 7.230 7.259 24,648,748 -0.17(-2.27%)
Sep 23, 2019 7.453 7.525 7.415 7.427 25,619,866 -0.07(-0.95%)
Sep 20, 2019 7.512 7.567 7.427 7.499 22,418,562 +0.00(+0.00%)
Sep 19, 2019 7.518 7.583 7.479 7.499 21,259,964 -0.12(-1.61%)
Sep 18, 2019 7.680 7.732 7.531 7.622 23,725,054 -0.10(-1.34%)
Sep 17, 2019 7.583 7.748 7.563 7.725 21,382,736 +0.04(+0.51%)
Sep 16, 2019 7.706 7.755 7.635 7.686 28,145,460 -0.18(-2.30%)
Sep 13, 2019 8.004 8.017 7.845 7.868 38,386,420 -0.01(-0.16%)
Sep 12, 2019 7.810 7.907 7.738 7.881 47,183,328 +0.23(+3.05%)
Sep 11, 2019 7.628 7.729 7.538 7.648 31,051,308 +0.05(+0.68%)
Sep 10, 2019 7.453 7.641 7.408 7.596 32,010,642 +0.08(+1.03%)
Sep 09, 2019 7.343 7.518 7.337 7.518 29,274,362 +0.17(+2.38%)
Sep 06, 2019 7.317 7.408 7.317 7.343 26,002,648 +0.01(+0.09%)
Sep 05, 2019 7.421 7.460 7.317 7.337 25,595,620 +0.06(+0.80%)
Sep 04, 2019 7.233 7.291 7.201 7.279 26,270,238 +0.21(+3.02%)
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.