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, 2020 7.251 7.368 7.189 7.265 39,763,712 +0.12(+1.63%)
Sep 29, 2020 7.189 7.357 7.141 7.148 41,410,532 -0.05(-0.76%)
Sep 28, 2020 7.471 7.498 7.176 7.203 54,943,224 -0.17(-2.33%)
Sep 25, 2020 7.203 7.388 7.203 7.375 66,974,200 +0.03(+0.37%)
Sep 24, 2020 7.313 7.454 7.244 7.347 107,674,848 +0.03(+0.47%)
Sep 23, 2020 7.134 7.368 7.134 7.313 122,357,648 +0.01(+0.09%)
Sep 22, 2020 7.402 7.409 7.196 7.306 43,017,136 -0.04(-0.59%)
Sep 21, 2020 7.435 7.468 7.178 7.349 62,893,468 -0.25(-3.30%)
Sep 18, 2020 7.792 7.904 7.600 7.600 69,960,232 -0.24(-3.11%)
Sep 17, 2020 7.528 7.884 7.521 7.845 51,727,152 +0.19(+2.50%)
Sep 16, 2020 7.772 7.805 7.614 7.653 32,356,320 -0.17(-2.11%)
Sep 15, 2020 7.871 7.977 7.772 7.818 66,685,368 +0.06(+0.77%)
Sep 14, 2020 7.838 7.838 7.660 7.759 48,774,588 +0.05(+0.69%)
Sep 11, 2020 7.587 7.746 7.554 7.706 69,305,096 +0.39(+5.32%)
Sep 10, 2020 7.481 7.534 7.270 7.316 32,067,994 -0.16(-2.12%)
Sep 09, 2020 7.501 7.528 7.409 7.475 38,940,820 +0.18(+2.54%)
Sep 08, 2020 7.283 7.399 7.224 7.290 38,502,324 -0.22(-2.99%)
Sep 04, 2020 7.481 7.554 7.316 7.514 30,428,170 +0.09(+1.25%)
Sep 03, 2020 7.442 7.574 7.330 7.422 40,931,492 -0.13(-1.66%)
Sep 02, 2020 7.627 7.627 7.442 7.547 38,042,744 -0.05(-0.61%)
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.